$38.03 +0.11 (%) HollyFrontier Corp - NYSE

Apr. 20, 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
4/20/201538.0438.5037.9338.032,072,826
4/17/201537.7237.9937.3337.922,511,650
4/16/201537.5538.2837.4137.923,005,099
4/15/201537.2837.9137.2337.664,239,401
4/14/201536.3137.0636.0737.062,569,100
4/13/201537.1837.5835.8936.063,531,535
4/10/201537.1237.4737.0037.442,224,267
4/9/201536.9537.3436.6536.872,189,895
4/8/201537.7038.3636.8537.032,713,684
4/7/201538.0538.2837.2037.532,894,448
4/6/201538.1138.5136.9337.924,008,575
4/2/201540.2140.4237.2137.854,571,196
4/1/201540.2740.9540.2340.372,411,980
3/31/201540.1340.8640.1240.272,272,827
3/30/201539.8740.9539.8540.773,177,373
3/27/201540.6940.8439.3439.542,125,634
3/26/201541.7241.8340.3440.532,773,434
3/25/201541.5742.0841.2941.353,570,916
3/24/201541.0441.4540.6041.181,787,457
3/23/201541.1341.6541.1241.162,258,089
3/20/201541.0341.4240.5640.797,842,582
3/19/201541.1741.2840.6340.932,307,895
3/18/201540.0041.8839.8241.633,067,069
3/17/201539.7740.0138.8939.962,064,721
3/16/201538.6440.1338.1540.042,927,204
3/13/201538.2639.2038.0739.124,050,143
3/12/201539.2539.6538.3038.352,564,890
3/11/201538.0638.9437.7438.873,634,029
3/10/201538.7838.9837.5838.064,142,705
3/9/201539.9341.0639.0739.104,188,677
3/6/201540.6941.7539.6339.752,973,131
3/5/201541.0441.6840.7941.273,095,426
3/4/201541.5141.5540.3040.443,098,078
3/3/201541.5142.0641.3541.853,374,037
3/2/201543.6643.7640.9241.146,046,181
2/27/201544.5245.0543.6943.993,945,018
2/26/201542.6744.5842.5544.416,037,040
2/25/201540.9942.3940.2542.254,896,884
2/24/201541.7541.7540.7540.825,627,407
2/23/201540.8842.0740.8741.883,580,435
2/20/201541.2641.7640.5541.113,547,961
2/19/201541.4041.5240.4141.174,588,323
2/18/201541.5742.0041.2941.862,235,739
2/17/201541.7942.1441.1541.672,857,598
2/13/201540.5441.8040.5441.793,138,740
2/12/201539.4540.5639.1240.482,595,441
2/11/201539.0739.3638.7339.092,019,059
2/10/201538.6139.6538.3439.512,264,518
2/9/201538.6138.9638.0738.612,356,794
2/6/201538.7138.9338.0838.532,848,674
2/5/201538.4238.7037.7638.481,824,377
2/4/201537.3438.2237.0038.013,245,039
2/3/201537.4037.8536.8937.743,249,168
2/2/201536.2137.1536.1437.074,264,150
1/30/201534.6836.1434.4435.924,634,373
1/29/201535.1435.4134.1735.033,148,003
1/28/201534.5135.0133.9834.622,981,010
1/27/201534.1534.6334.0634.431,775,331
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
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center