Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hollyfrontier Corp (NY: HFC )

36.39 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 14, 2022 36.39 0 +0.71(+1.99%)
Mar 11, 2022 35.48 37.37 35.11 35.68 4,027,654 +0.09(+0.25%)
Mar 10, 2022 33.84 35.72 35.59 3,806,419 +2.03(+6.05%)
Mar 09, 2022 32.80 34.87 32.53 33.56 4,081,880 -0.58(-1.70%)
Mar 08, 2022 30.41 34.18 30.41 34.14 6,951,765 +4.80(+16.36%)
Mar 07, 2022 30.75 31.02 29.19 29.34 3,809,162 -0.81(-2.69%)
Mar 04, 2022 29.58 30.37 29.27 30.15 5,344,174 +0.46(+1.55%)
Mar 03, 2022 30.59 31.24 29.41 29.69 3,596,014 -1.16(-3.76%)
Mar 02, 2022 30.38 31.32 30.23 30.85 3,143,962 +0.82(+2.73%)
Mar 01, 2022 30.73 31.80 29.69 30.03 3,813,922 -0.42(-1.38%)
Feb 28, 2022 29.42 30.88 29.42 30.45 3,668,261 +0.63(+2.11%)
Feb 25, 2022 30.06 30.50 29.29 29.82 4,359,047 -0.03(-0.10%)
Feb 24, 2022 30.36 30.91 29.20 29.85 4,311,965 -0.64(-2.10%)
Feb 23, 2022 32.95 33.11 30.45 30.49 8,366,713 -3.95(-11.47%)
Feb 22, 2022 36.48 36.60 34.12 34.44 1,981,628 -0.99(-2.79%)
Feb 18, 2022 35.43 0 -0.55(-1.53%)
Feb 17, 2022 36.34 36.66 35.90 35.98 1,383,259 -0.57(-1.56%)
Feb 16, 2022 38.61 39.39 36.53 36.55 2,083,995 -1.59(-4.17%)
Feb 15, 2022 37.32 38.67 36.90 38.14 2,100,275 -0.06(-0.16%)
Feb 14, 2022 38.07 38.53 37.50 38.20 2,429,891 -0.42(-1.09%)
Feb 11, 2022 36.38 38.64 36.09 38.62 3,345,455 +2.55(+7.07%)
Feb 10, 2022 35.86 36.85 35.74 36.07 1,812,481 -0.12(-0.33%)
Feb 09, 2022 36.49 36.69 36.02 36.19 2,035,073 -0.20(-0.55%)
Feb 08, 2022 36.93 37.21 36.03 36.39 1,823,196 -0.81(-2.18%)
Feb 07, 2022 36.20 37.48 36.20 37.20 1,263,553 +0.66(+1.81%)
Feb 04, 2022 36.15 36.95 35.82 36.54 1,459,249 +0.61(+1.70%)
Feb 03, 2022 36.95 35.92 35.93 1,221,663 -0.94(-2.55%)
Feb 02, 2022 36.89 37.43 36.28 36.87 1,586,319 +0.06(+0.16%)
Feb 01, 2022 34.82 36.97 34.65 36.81 1,744,381 +1.65(+4.69%)
Jan 31, 2022 34.91 35.39 35.16 2,047,967 +0.15(+0.43%)
Jan 28, 2022 34.40 35.13 34.17 35.01 2,179,815 +0.25(+0.72%)
Jan 27, 2022 35.21 35.39 33.88 34.76 1,862,706 +0.46(+1.34%)
Jan 26, 2022 35.20 36.04 34.23 34.30 2,408,909 -0.33(-0.95%)
Jan 25, 2022 33.53 34.91 32.76 34.63 1,774,666 +0.88(+2.61%)
Jan 24, 2022 33.49 33.91 32.28 33.75 2,215,374 -0.26(-0.76%)
Jan 21, 2022 35.07 35.22 33.76 34.01 1,791,006 -1.43(-4.03%)
Jan 20, 2022 36.71 37.54 35.38 35.44 1,599,485 -1.61(-4.35%)
Jan 19, 2022 38.01 38.19 36.92 37.05 1,755,736 -0.49(-1.31%)
Jan 18, 2022 38.19 38.72 37.21 37.54 2,296,831 -0.13(-0.35%)
Jan 14, 2022 37.67 0 +2.41(+6.83%)
Jan 13, 2022 34.93 35.59 34.78 35.26 1,554,477 +0.45(+1.29%)
Jan 12, 2022 34.76 35.22 34.51 34.81 1,418,879 -0.15(-0.43%)
Jan 11, 2022 34.58 35.28 34.21 34.96 1,551,372 +0.72(+2.10%)
Jan 10, 2022 33.76 34.30 33.36 34.24 2,401,134 +0.59(+1.75%)
Jan 07, 2022 34.05 34.42 33.45 33.65 1,575,926 -0.20(-0.59%)
Jan 06, 2022 33.91 34.12 32.57 33.85 2,597,548 +0.73(+2.20%)
Jan 05, 2022 33.66 33.89 32.95 33.12 2,326,747 -0.20(-0.60%)
Jan 04, 2022 34.42 34.68 32.96 33.32 3,430,504 -0.55(-1.62%)
Jan 03, 2022 33.25 34.01 32.96 33.87 1,346,318 +1.09(+3.33%)
Dec 31, 2021 32.60 33.04 32.49 32.78 690,752 +0.12(+0.37%)
Dec 30, 2021 33.14 33.58 32.65 32.66 782,790 -0.42(-1.27%)
Dec 29, 2021 32.70 33.45 32.48 33.08 769,944 +0.23(+0.70%)
Dec 28, 2021 32.72 33.42 32.50 32.85 898,136 +0.39(+1.20%)
Dec 27, 2021 31.90 32.47 31.40 32.46 943,080 +0.38(+1.18%)
Dec 23, 2021 32.44 32.66 32.06 32.08 704,602 -0.04(-0.12%)
Dec 22, 2021 32.18 32.55 31.89 32.12 894,686 -0.24(-0.74%)
Dec 21, 2021 31.83 32.56 31.79 32.36 1,476,019 +0.94(+2.99%)
Dec 20, 2021 30.93 31.52 30.32 31.42 1,388,593 -0.56(-1.75%)
Dec 17, 2021 31.11 32.08 30.79 31.98 3,001,898 +0.52(+1.65%)
Dec 16, 2021 32.25 32.55 31.34 31.46 1,904,700 -0.47(-1.47%)
Dec 15, 2021 31.41 32.06 30.79 31.93 1,419,101 +0.19(+0.60%)
Dec 14, 2021 31.81 33.01 31.61 31.74 1,829,093 -0.26(-0.81%)
Dec 13, 2021 32.65 32.90 31.88 32.00 1,331,351 -1.11(-3.35%)
Dec 10, 2021 33.12 33.15 32.19 33.11 1,131,092 +0.59(+1.81%)
Dec 09, 2021 32.24 32.72 32.20 32.52 1,243,759 -0.40(-1.22%)
Dec 08, 2021 33.54 33.85 32.82 32.92 1,644,331 -0.55(-1.64%)
Dec 07, 2021 33.72 35.06 33.23 33.47 2,294,372 +0.11(+0.33%)
Dec 06, 2021 32.80 33.81 32.49 33.36 1,307,764 +1.19(+3.70%)
Dec 03, 2021 33.94 34.29 31.80 32.17 1,967,126 -1.30(-3.88%)
Dec 02, 2021 32.42 33.86 32.11 33.47 2,033,164 +1.06(+3.27%)
Dec 01, 2021 33.21 34.36 32.40 32.41 3,191,358 +0.09(+0.28%)
Nov 30, 2021 31.35 32.52 31.11 32.32 2,995,805 +0.34(+1.06%)
Nov 29, 2021 32.58 32.94 31.65 31.98 1,371,834 +0.25(+0.79%)
Nov 26, 2021 31.60 32.05 30.65 31.73 1,480,725 -2.23(-6.57%)
Nov 24, 2021 33.00 34.16 33.00 33.96 1,258,176 +0.67(+2.01%)
Nov 23, 2021 32.52 33.63 32.49 33.29 1,802,115 +1.38(+4.32%)
Nov 22, 2021 30.97 32.47 30.94 31.91 1,988,057 +0.72(+2.31%)
Nov 19, 2021 31.46 32.00 30.79 31.19 1,849,969 -1.35(-4.15%)
Nov 18, 2021 32.21 32.52 32.32 32.54 1,339,259 +0.00(+0.00%)
Nov 17, 2021 34.41 34.47 32.46 32.54 2,144,450 -2.12(-6.12%)
Nov 16, 2021 35.16 35.24 34.41 34.66 1,536,769 +0.06(+0.17%)
Nov 15, 2021 34.74 35.07 34.13 34.60 1,418,084 +0.03(+0.09%)
Nov 12, 2021 33.34 34.70 33.34 34.57 1,878,628 +0.87(+2.58%)
Nov 11, 2021 33.47 34.18 33.27 33.70 940,357 +0.20(+0.60%)
Nov 10, 2021 33.96 33.50 1,622,593 -0.46(-1.35%)
Nov 09, 2021 33.52 34.12 33.34 33.96 1,375,391 +0.42(+1.25%)
Nov 08, 2021 33.40 34.28 33.18 33.54 1,632,629 +0.57(+1.73%)
Nov 05, 2021 33.00 33.41 32.60 32.97 1,923,667 +0.55(+1.70%)
Nov 04, 2021 34.67 34.79 32.06 32.42 2,489,140 -1.48(-4.37%)
Nov 03, 2021 33.53 34.80 33.17 33.90 3,042,096 +0.10(+0.30%)
Nov 02, 2021 33.90 34.35 33.53 33.80 2,203,259 -0.41(-1.20%)
Nov 01, 2021 34.21 34.81 34.03 34.21 2,135,867 +0.41(+1.21%)
Oct 29, 2021 34.15 34.15 33.27 33.80 2,266,403 -0.18(-0.53%)
Oct 28, 2021 34.10 34.68 33.56 33.98 2,022,872 -0.20(-0.59%)
Oct 27, 2021 35.53 35.66 33.97 34.18 1,882,126 -2.05(-5.66%)
Oct 26, 2021 37.15 36.12 36.23 1,447,514 -0.95(-2.56%)
Oct 25, 2021 36.82 37.39 36.73 37.18 1,302,921 +0.64(+1.75%)
Oct 22, 2021 36.71 36.84 35.83 36.54 983,876 -0.03(-0.08%)
Oct 21, 2021 36.96 37.63 36.27 36.57 1,158,642 -0.82(-2.19%)
Oct 20, 2021 37.19 37.92 36.91 37.39 2,199,015 -0.14(-0.37%)
Oct 19, 2021 37.13 37.68 36.78 37.53 1,295,698 +0.82(+2.23%)
Oct 18, 2021 36.69 37.28 36.36 36.71 1,029,782 +0.27(+0.74%)
Oct 15, 2021 37.06 37.48 36.43 36.44 1,840,327 -0.37(-1.01%)
Oct 14, 2021 36.08 36.84 35.69 36.81 1,453,850 +1.59(+4.51%)
Oct 13, 2021 34.91 35.33 34.04 35.22 1,607,545 +0.06(+0.17%)
Oct 12, 2021 34.37 35.41 34.27 35.16 1,187,525 +0.72(+2.09%)
Oct 11, 2021 35.28 35.35 34.40 34.44 1,604,409 -0.25(-0.72%)
Oct 08, 2021 34.60 35.07 34.18 34.69 1,704,808 +0.42(+1.23%)
Oct 07, 2021 34.81 35.01 33.94 34.27 1,989,904 -0.42(-1.21%)
Oct 06, 2021 33.73 35.21 33.04 34.69 2,552,352 +0.62(+1.82%)
Oct 05, 2021 34.77 34.92 33.40 34.07 1,833,740 -0.19(-0.55%)
Oct 04, 2021 34.37 35.08 33.91 34.26 2,428,355 +0.35(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.