Breaking News Bar

Business News and Information

Hollyfrontier Corp (NY: HFC )

29.61 USD +1.01 (+3.55%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 28.61 29.30 28.06 28.60 3,091,506 -0.96(-3.25%)
Aug 03, 2021 28.18 29.61 27.83 29.56 3,423,613 +0.62(+2.14%)
Aug 02, 2021 29.57 30.39 28.91 28.94 1,489,016 -0.46(-1.56%)
Jul 30, 2021 29.25 29.70 28.98 29.40 1,352,220 -0.19(-0.64%)
Jul 29, 2021 30.35 30.54 29.45 29.59 1,682,530 -0.23(-0.77%)
Jul 28, 2021 29.33 30.17 28.99 29.82 1,529,006 +0.70(+2.40%)
Jul 27, 2021 29.13 29.31 28.56 29.12 1,601,277 +0.09(+0.31%)
Jul 26, 2021 28.21 29.24 28.21 29.03 1,236,954 +0.92(+3.27%)
Jul 23, 2021 28.00 28.23 27.67 28.11 1,319,572 +0.14(+0.50%)
Jul 22, 2021 28.50 28.52 27.74 27.97 1,486,771 -0.83(-2.88%)
Jul 21, 2021 28.30 29.27 28.19 28.80 1,762,335 +1.06(+3.82%)
Jul 20, 2021 27.59 28.26 27.28 27.74 2,149,486 +0.15(+0.54%)
Jul 19, 2021 27.67 28.08 27.17 27.59 2,541,746 -1.22(-4.23%)
Jul 16, 2021 30.04 30.05 28.71 28.81 1,915,529 -0.83(-2.80%)
Jul 15, 2021 29.57 30.03 29.34 29.64 2,681,431 -0.41(-1.36%)
Jul 14, 2021 30.57 31.25 29.92 30.05 2,439,161 -1.15(-3.69%)
Jul 13, 2021 31.18 31.42 30.67 31.20 1,458,118 -0.31(-0.98%)
Jul 12, 2021 31.10 32.01 30.73 31.51 1,552,322 -0.16(-0.51%)
Jul 09, 2021 31.42 31.77 30.92 31.67 1,998,204 +0.82(+2.66%)
Jul 08, 2021 30.30 31.56 30.24 30.85 3,364,208 -0.30(-0.96%)
Jul 07, 2021 30.98 31.58 30.10 31.15 2,903,485 -0.02(-0.06%)
Jul 06, 2021 32.42 32.42 30.85 31.17 2,829,025 -1.42(-4.36%)
Jul 02, 2021 33.00 33.09 32.25 32.59 1,711,435 -0.45(-1.36%)
Jul 01, 2021 33.67 33.86 32.69 33.04 2,355,640 +0.14(+0.43%)
Jun 30, 2021 32.71 33.59 32.62 32.90 2,829,058 +0.37(+1.14%)
Jun 29, 2021 32.81 33.13 32.47 32.53 1,980,893 -0.18(-0.55%)
Jun 28, 2021 34.35 34.44 32.47 32.71 2,837,066 -1.98(-5.71%)
Jun 25, 2021 34.02 34.83 33.73 34.69 3,970,226 +1.01(+3.00%)
Jun 24, 2021 34.08 34.08 33.41 33.68 2,405,418 -0.11(-0.33%)
Jun 23, 2021 34.45 34.81 33.78 33.79 1,784,928 -0.33(-0.97%)
Jun 22, 2021 33.74 34.42 33.22 34.12 1,276,172 +0.23(+0.68%)
Jun 21, 2021 32.78 33.90 32.71 33.89 1,799,761 +1.36(+4.18%)
Jun 18, 2021 32.89 33.51 32.48 32.53 4,504,928 -1.25(-3.70%)
Jun 17, 2021 35.35 35.64 33.62 33.78 3,567,212 -1.58(-4.47%)
Jun 16, 2021 34.74 36.03 34.54 35.36 2,714,841 +0.40(+1.14%)
Jun 15, 2021 34.01 34.97 33.99 34.96 3,134,691 +1.14(+3.37%)
Jun 14, 2021 35.08 35.27 33.64 33.82 3,453,347 -0.88(-2.54%)
Jun 11, 2021 35.37 36.06 34.68 34.70 2,916,052 -0.10(-0.29%)
Jun 10, 2021 35.98 36.15 34.54 34.80 2,237,088 -0.49(-1.39%)
Jun 09, 2021 36.39 36.59 35.25 35.29 2,775,122 -0.81(-2.24%)
Jun 08, 2021 35.65 36.71 35.45 36.10 2,103,969 -0.06(-0.17%)
Jun 07, 2021 35.91 36.91 35.80 36.16 2,637,913 +0.43(+1.20%)
Jun 04, 2021 35.39 35.89 34.75 35.73 3,644,548 +0.73(+2.09%)
Jun 03, 2021 35.71 37.05 34.80 35.00 44,088,991 -1.01(-2.80%)
Jun 02, 2021 34.32 36.07 33.87 36.01 4,177,630 +2.06(+6.07%)
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.
 
bottom clear