$46.65 +0.57 (%) HollyFrontier Corp - NYSE

Sep. 19, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFC historical data

Date Open High Low Close Volume
9/18/201446.0546.5345.7846.081,749,726
9/17/201446.5646.6245.5846.032,944,461
9/16/201446.3347.8246.1746.532,395,521
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
9/2/201450.0250.4649.2749.712,398,050
8/29/201450.1750.6249.9850.031,731,383
8/28/201450.0450.2849.6050.281,320,009
8/27/201450.5850.6150.2150.551,256,994
8/26/201450.6451.0550.0750.451,489,173
8/25/201450.8751.0950.4850.681,592,140
8/22/201450.1951.3150.0151.265,197,347
8/21/201450.4650.4950.0050.102,156,983
8/20/201449.6050.5349.4550.472,345,188
8/19/201449.1249.7248.8549.621,964,276
8/18/201448.8749.2248.6849.161,632,692
8/15/201448.7249.1048.4448.721,524,778
8/14/201448.2348.9548.1448.681,597,417
8/13/201448.0048.8047.7148.172,902,058
8/12/201447.8448.3147.5347.881,216,827
8/11/201448.2048.6647.8147.841,477,264
8/8/201447.4848.1647.0748.121,456,656
8/7/201446.9947.5546.8847.372,968,133
8/6/201445.3447.2545.3046.693,195,050
8/5/201445.9046.0345.1945.812,568,624
8/4/201446.0546.3945.4346.221,773,910
8/1/201446.7446.8345.4646.062,604,045
7/31/201445.8347.4545.5747.013,460,822
7/30/201446.1146.4445.5145.951,827,606
7/29/201446.1246.5545.5246.092,029,545
7/28/201446.0846.1645.0545.701,583,721
7/25/201445.6646.0645.5246.021,653,959
7/24/201444.9045.8644.8545.832,244,635
7/23/201444.3545.0644.2344.942,280,798
7/22/201444.0544.6443.9244.302,212,578
7/21/201444.0544.0643.4243.801,292,778
7/18/201443.8344.2243.7044.151,889,438
7/17/201444.1844.3043.5443.561,647,213
7/16/201444.9645.1843.8744.182,617,829
7/15/201443.4945.1843.4444.943,830,762
7/14/201444.0044.2343.4843.671,768,795
7/11/201443.4244.0142.8343.922,544,891
7/10/201443.2243.6842.9143.101,718,614
7/9/201443.7343.7642.7643.432,051,434
7/8/201443.7943.7943.0143.152,324,669
7/7/201444.3144.6643.7243.771,785,417
7/3/201444.7044.9944.1844.201,649,728
7/2/201443.9144.7343.7144.662,778,189
7/1/201443.7044.4343.6643.872,703,975
6/30/201444.3744.6343.6143.693,077,982
6/27/201444.9045.4344.2544.384,384,320
6/26/201445.8046.0745.2245.484,133,411
6/25/201446.7547.0044.7545.6911,660,460
6/24/201450.0550.4148.8848.971,702,847
6/23/201449.8550.4949.6150.011,533,805
6/20/201449.7949.9249.2149.632,036,303
6/19/201449.2049.8549.0649.681,543,982
6/18/201448.3449.1647.8048.951,724,489
6/17/201447.9748.4947.4348.451,998,426
6/16/201447.3247.9847.1547.981,599,416
6/13/201447.6247.6847.0347.221,821,683
6/12/201447.1747.7846.4347.622,691,725
6/11/201446.2747.0446.0547.002,140,008
6/10/201447.4847.5246.3646.552,049,918
6/9/201447.6948.3047.2447.501,870,340
6/6/201448.1548.2547.5747.711,771,134
6/5/201448.4148.4647.5348.071,359,603
6/4/201448.1248.3847.6847.911,576,053
6/3/201449.3349.4548.4348.481,426,282
6/2/201449.5149.8848.9249.371,539,397
5/30/201449.4249.7449.1149.251,263,133
5/29/201449.1949.5848.5049.461,651,397
5/28/201448.2149.3147.9048.912,105,688
5/27/201448.8349.0748.2748.412,163,539
5/23/201449.0749.4948.6048.801,602,745
5/22/201448.6349.2348.6349.061,792,764
5/21/201449.6549.8348.5148.622,619,845
5/20/201449.2749.9149.0649.301,935,316
5/19/201449.5750.3049.4349.472,475,984
5/16/201449.4249.7348.9549.641,326,453
5/15/201450.4350.4349.0749.552,570,366
5/14/201450.4751.2450.1950.591,909,324
5/13/201450.2250.6849.9150.531,841,286
5/12/201449.8050.8649.7050.041,919,013
5/9/201449.9950.1048.9049.402,081,158
5/8/201450.8751.7549.3850.064,178,659
5/7/201452.5452.5451.1751.913,079,851
5/6/201450.5651.9650.5651.593,667,265
5/5/201451.6352.2951.0851.602,921,576
5/2/201452.3052.8951.9051.952,710,202
5/1/201452.5052.7251.8552.303,232,104
4/30/201452.4253.2052.2152.593,037,853
4/29/201452.9253.4252.2552.462,997,734
  • Showing 1-100 of 809 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center