$34.31 +0.39 (%) HollyFrontier Corp - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFC historical data

Date Open High Low Close Volume
1/26/201533.9034.6233.8534.312,325,280
1/23/201533.1334.1532.7033.923,516,252
1/22/201532.3233.0631.8332.944,592,985
1/21/201532.1332.4131.7432.004,890,695
1/20/201530.9032.2930.6032.025,777,793
1/16/201530.5031.2830.3630.845,206,521
1/15/201531.7231.7830.1530.195,611,300
1/14/201532.2032.2830.5231.425,976,780
1/13/201534.4134.7532.1932.534,203,123
1/12/201535.3835.3833.9834.212,922,726
1/9/201536.5036.6935.3635.712,470,896
1/8/201535.9337.2335.7836.693,056,651
1/7/201536.8036.8835.5035.582,063,870
1/6/201536.8437.3836.0036.352,149,339
1/5/201537.5037.7336.3836.782,650,810
1/2/201537.5038.4937.4038.441,668,226
12/31/201437.9838.2037.4537.481,816,356
12/30/201437.7638.3837.7138.071,545,515
12/29/201438.3938.7337.6737.902,232,689
12/26/201437.9138.9937.9138.362,331,579
12/24/201437.4838.1237.3037.90809,322
12/23/201437.3037.7937.1537.631,775,726
12/22/201437.4237.5636.7936.842,256,416
12/19/201436.7837.4236.6737.343,485,081
12/18/201437.8037.8036.0036.703,304,700
12/17/201436.3237.8136.3036.902,386,698
12/16/201435.6737.3635.3136.532,414,645
12/15/201437.2037.8035.8736.113,103,344
12/12/201437.2337.8136.7037.332,384,027
12/11/201437.6338.4537.6037.792,270,306
12/10/201437.9238.4837.3037.493,277,386
12/9/201437.9038.5437.3738.194,078,057
12/8/201439.5240.1738.1538.393,449,628
12/5/201441.1841.4339.8139.902,713,697
12/4/201442.0542.2640.4741.253,103,599
12/3/201441.8742.8141.8242.051,621,489
12/2/201440.3442.0640.3341.852,437,835
12/1/201440.6041.0740.2340.663,433,070
11/28/201441.9142.1840.6340.822,276,309
11/26/201443.2543.7143.0243.351,398,636
11/25/201443.8744.1943.2443.352,153,054
11/24/201444.6144.8344.3244.421,582,676
11/21/201444.3645.0544.1244.513,396,896
11/20/201443.3144.1643.3143.771,697,530
11/19/201443.2343.6842.9043.521,897,014
11/18/201443.3043.6442.8643.252,377,325
11/17/201442.8043.2942.6843.121,675,512
11/14/201442.8243.3442.7542.831,659,439
11/13/201443.8243.9242.4642.792,153,264
11/12/201443.7744.3443.7143.852,065,659
11/11/201443.9244.1243.4243.772,329,310
11/10/201444.9245.2343.9644.171,641,195
11/7/201443.9044.8843.7344.631,324,509
11/6/201443.6844.0543.3343.801,885,539
11/5/201444.3544.3542.7143.603,208,362
11/4/201445.1345.4544.0945.213,358,330
11/3/201445.4345.8844.9845.142,070,472
10/31/201445.0245.4444.3545.381,991,072
10/30/201444.8345.5144.3244.792,182,366
10/29/201446.1446.4744.3644.742,107,275
10/28/201444.7745.9044.3845.881,972,495
10/27/201444.3644.8843.7344.673,815,115
10/24/201444.4144.6843.7044.681,315,576
10/23/201444.4545.0944.1044.481,703,380
10/22/201444.8745.4043.7843.851,441,064
10/21/201443.3244.9143.2944.852,149,178
10/20/201442.5643.3942.5643.131,362,327
10/17/201442.3542.9741.8342.742,950,045
10/16/201440.3842.7140.3141.783,077,290
10/15/201441.5441.6139.8141.053,216,324
10/14/201442.0042.6040.9842.053,069,444
10/13/201441.7443.6141.7442.023,580,639
10/10/201441.9742.8441.1041.792,568,401
10/9/201443.2743.9541.8241.923,259,825
10/8/201442.2343.4141.8643.351,952,906
10/7/201442.2743.1541.7442.022,710,197
10/6/201441.7542.2941.4541.841,467,933
10/3/201442.7842.7841.5041.743,707,213
10/2/201443.0643.1941.9342.922,509,663
10/1/201443.7844.4943.1443.212,260,380
9/30/201444.1444.4043.4643.682,286,039
9/29/201444.1344.6543.7644.162,843,022
9/26/201444.4444.9444.1644.522,296,705
9/25/201444.5444.6843.7244.472,686,596
9/24/201445.0545.1844.2244.632,824,182
9/23/201445.6246.5645.0545.161,921,784
9/22/201446.2346.5845.6345.722,231,640
9/19/201446.1446.8045.9746.252,370,213
9/18/201446.0546.5345.7846.081,749,726
9/17/201446.5646.6245.5846.032,944,461
9/16/201446.3347.8246.1746.532,399,988
9/15/201445.8046.5245.4346.502,332,768
9/12/201446.6046.8545.4945.852,267,720
9/11/201447.3748.0746.3546.733,305,401
9/10/201448.5348.5846.8547.443,034,584
9/9/201449.7149.8048.3048.532,345,217
9/8/201449.9250.4049.5049.831,229,697
9/5/201449.3350.1448.8249.971,466,279
9/4/201449.5249.9449.0549.281,486,123
9/3/201449.8949.8949.3049.451,465,716
  • Showing 1-100 of 897 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center