HOLLYFRONTIER $48.41

down -0.05


24/5/2013 01:24 PM  |  NYSE : HFC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

HFC historical data

Date Open High Low Close Volume
5/23/2013 48.79 49.59 48.11 48.96 38388
5/22/2013 48.95 49.77 48.51 49.55 45977
5/21/2013 50.06 50.22 48.77 48.81 35239
5/20/2013 49.47 50.41 49.37 49.89 40583
5/17/2013 47.32 49.65 47.31 49.34 52407
5/16/2013 48.64 49.03 47.25 47.28 38771
5/15/2013 47.54 49.42 47.54 48.43 46016
5/14/2013 47.48 48.16 47.18 47.49 28310
5/13/2013 47.90 47.99 46.62 47.48 31509
5/10/2013 48.92 48.92 47.65 48.00 45462
5/9/2013 50.09 50.18 48.61 49.46 44925
5/8/2013 51.49 51.99 49.85 50.28 53902
5/7/2013 50.71 51.91 50.00 51.72 48981
5/6/2013 50.52 52.41 50.52 51.73 40218
5/3/2013 49.15 50.95 49.15 50.46 24564
5/2/2013 48.51 49.69 48.12 49.57 29404
5/1/2013 49.00 49.00 47.61 48.01 40006
4/30/2013 50.42 50.85 48.70 49.45 40177
4/29/2013 50.55 51.09 49.86 50.23 25675
4/26/2013 50.73 50.91 49.46 50.16 23073
4/25/2013 52.46 52.50 50.36 50.78 67081
4/24/2013 51.19 52.87 51.15 52.04 43732
4/23/2013 50.30 51.37 50.20 50.88 27620
4/22/2013 50.01 50.55 49.26 50.12 34741
4/19/2013 48.60 50.41 48.18 49.92 42202
4/18/2013 47.76 48.79 47.26 48.50 40954
4/17/2013 46.96 47.25 46.02 46.88 37341
4/16/2013 46.39 48.22 46.25 47.56 43970
4/15/2013 46.09 46.43 45.25 45.90 46083
4/12/2013 46.06 46.99 45.52 46.83 33066
4/11/2013 48.54 48.55 46.15 46.46 43148
4/10/2013 49.38 49.45 48.47 48.55 28977
4/9/2013 48.91 49.94 48.33 48.83 34834
4/8/2013 48.01 49.05 47.09 49.05 30276
4/5/2013 47.34 48.49 46.83 47.72 27323
4/4/2013 47.37 48.94 46.80 48.25 37342
4/3/2013 49.29 49.50 45.89 47.74 83591
4/2/2013 51.43 51.62 49.15 49.37 43547
4/1/2013 51.47 51.72 50.51 51.34 24443
3/28/2013 51.72 52.42 51.27 51.45 29412
3/27/2013 51.34 51.75 50.34 51.55 30046
3/26/2013 50.70 51.74 50.29 51.49 29078
3/25/2013 51.88 52.62 50.27 50.42 44249
3/22/2013 52.08 52.82 51.52 51.58 30088
3/21/2013 52.58 53.14 51.56 51.86 22089
3/20/2013 51.70 53.10 51.27 52.92 31168
3/19/2013 53.08 53.18 50.80 51.24 36738
3/18/2013 52.21 53.69 52.11 53.11 24414
3/15/2013 52.60 53.38 52.43 52.91 34342
3/14/2013 52.33 52.89 51.88 52.48 43799
3/13/2013 53.41 54.37 51.75 52.10 98500
3/12/2013 54.48 55.08 54.13 54.94 44057
3/11/2013 55.94 55.94 54.22 54.56 44815
3/8/2013 57.20 57.43 55.69 56.09 45408
3/7/2013 58.49 58.49 56.03 56.83 46478
3/6/2013 58.21 59.00 57.56 58.16 19437
3/5/2013 58.98 59.20 57.25 57.77 25992
3/4/2013 57.06 58.48 56.64 58.43 40983
3/1/2013 55.57 57.29 54.65 56.95 44444
2/28/2013 55.85 56.69 55.62 56.20 34585
2/27/2013 54.24 56.51 53.94 55.69 56084
2/26/2013 53.56 54.50 51.70 54.30 75248
2/25/2013 56.00 56.47 54.57 54.60 32376
2/22/2013 54.98 55.58 54.27 55.50 19650
2/21/2013 53.70 55.15 52.02 54.50 49956
2/20/2013 55.78 56.22 53.65 53.72 40334
2/19/2013 55.60 56.49 55.55 56.32 22243
2/15/2013 56.38 56.45 54.97 55.55 30238
2/14/2013 56.01 56.75 55.59 56.56 20413
2/13/2013 55.50 56.22 55.33 56.13 20201
2/12/2013 56.05 56.19 54.43 55.32 37109
2/11/2013 56.55 57.07 56.06 56.15 35643
2/8/2013 54.75 56.26 54.69 56.26 32481
2/7/2013 53.95 55.06 53.46 54.56 41501
2/6/2013 54.10 54.49 53.13 53.81 30849
2/5/2013 53.24 54.50 53.24 54.29 32062
2/4/2013 52.42 53.68 52.15 53.09 26354
2/1/2013 52.79 53.77 52.26 52.77 36320
1/31/2013 50.34 52.50 50.13 52.22 44416
1/30/2013 51.00 51.20 49.93 50.36 22386
1/29/2013 49.17 50.80 48.72 50.50 42678
1/28/2013 47.30 48.20 46.78 47.95 19927
1/25/2013 46.86 47.35 46.70 47.27 24069
1/24/2013 45.59 47.20 45.20 46.81 32522
1/23/2013 44.41 46.74 44.24 45.90 49948
1/22/2013 44.37 44.74 44.00 44.31 31837
1/18/2013 45.47 45.58 43.56 44.26 44188
1/17/2013 46.57 46.74 45.26 45.47 31642
1/16/2013 46.33 47.30 45.67 46.36 39235
1/15/2013 45.65 46.87 45.63 46.36 36275
1/14/2013 44.70 45.98 44.49 45.82 32014
1/11/2013 44.34 44.68 44.00 44.67 34393
1/10/2013 44.15 44.54 43.70 44.44 34755
1/9/2013 43.75 44.09 43.26 43.74 29648
1/8/2013 42.91 43.61 42.91 43.52 30398
1/7/2013 44.16 44.52 42.76 42.91 47394
1/4/2013 44.77 44.99 43.52 44.35 31903
1/3/2013 46.52 46.57 44.38 44.55 40442
1/2/2013 47.69 47.90 45.76 46.61 35143
12/31/2012 44.83 46.85 44.51 46.55 18674
Marketplace
Trading Center