HollyFrontier Corporation Common Stock Historical Stock Prices

HFC 
$35.6
*  
0.78
2.14%
Get HFC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HFC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HFC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.22 36.48 34.86 35.60 2,093,374
04/29/2016 36.25 36.48 34.86 35.6 2,093,865
04/28/2016 37.28 37.68 36.33 36.38 1,673,471
04/27/2016 37.2 37.98 37.05 37.38 1,978,840
04/26/2016 36.99 37.35 36.65 37.12 1,465,937
04/25/2016 36.2 36.68 35.69 36.67 1,868,859
04/22/2016 36.16 36.96 35.82 36.22 1,792,525
04/21/2016 35.29 36.21 34.94 36.05 1,784,328
04/20/2016 34.74 35.59 33.89 35.29 2,238,643
04/19/2016 34.83 35.43 34.113 34.83 1,745,555
04/18/2016 33.56 34.88 33.2348 34.76 2,084,043
04/15/2016 35.12 35.565 33.92 34.09 2,011,305
04/14/2016 36.06 36.16 35.35 35.44 1,311,854
04/13/2016 35.58 36.07 34.93 35.93 1,545,664
04/12/2016 34.67 35.98 34.3 35.32 2,067,622
04/11/2016 35.68 35.68 34.23 34.62 2,346,041
04/08/2016 34.68 36 34.25 35.31 2,110,745
04/07/2016 33.99 34.69 33.69 34.28 2,685,382
04/06/2016 34.05 34.25 32.91 34.07 2,470,212
04/05/2016 34.34 35.02 33.92 33.96 2,411,434
04/04/2016 33.88 35.2 33.75 34.55 1,838,817
04/01/2016 34.49 34.575 33.7 34.2 1,902,825
03/31/2016 34.43 35.71 34.05 35.32 2,746,197
03/30/2016 35.88 36.03 34.35 34.39 2,193,596
03/29/2016 35.28 35.81 34.64 35.52 1,966,252
03/28/2016 35.6 36.49 35.07 35.71 2,165,548
03/24/2016 34.97 35.787 34.75 35.33 2,311,898
03/23/2016 37.19 37.6 34.96 35.07 3,977,765
03/22/2016 35.8 39.17 35.61 38.36 5,256,315
03/21/2016 36.18 36.57 35.81 35.92 1,520,629
03/18/2016 35.7 36.48 35.51 36.11 4,327,424
03/17/2016 35.55 35.96 34.85 35.71 2,450,047
03/16/2016 34.9 35.95 34.84 35.62 2,547,766
03/15/2016 34.68 35.32 34.27 35.23 1,971,269
03/14/2016 35.85 36.15 35.03 35.38 2,595,609
03/11/2016 35.93 36.29 35.05 36.25 2,011,736
03/10/2016 36.61 36.61 34.9 35.39 2,435,678
03/09/2016 35.54 36.85 35.39 36.61 2,854,454
03/08/2016 35.8 36.45 34.885 35.1 3,804,132
03/07/2016 34.84 36.17 34.61 35.83 3,224,525
03/04/2016 35.73 36.025 34.5 34.89 3,114,856
03/03/2016 33.35 35.65 33.35 35.58 3,675,992
03/02/2016 33.82 34.19 32.55 33.15 3,610,947
03/01/2016 33.82 34.92 33.15 34.56 3,101,253
02/29/2016 32.99 33.96 32.69 33.82 2,947,954
02/26/2016 34.13 34.52 32.855 32.89 2,886,126
02/25/2016 33.27 33.92 32.1 33.86 4,076,702
02/24/2016 30.67 33.86 29.77 33.82 4,858,267
02/23/2016 31.25 31.81 30.36 30.39 3,078,502
02/22/2016 31.22 32.29 30.95 31.63 2,776,596
02/19/2016 29.63 30.76 29.35 30.76 2,205,821
02/18/2016 31.42 31.5 29.77 30.03 3,816,052
02/17/2016 31.1 31.84 30.8578 31.07 3,557,744
02/16/2016 31.05 31.37 29.92 30.87 2,955,921
02/12/2016 30.5 30.86 30.12 30.71 2,058,462
02/11/2016 29.8 30.32 29 29.94 3,606,740
02/10/2016 31.17 31.62 30.16 30.41 3,313,698
02/09/2016 30.41 31.665 30 31.04 3,891,863
02/08/2016 30.28 31.12 29.55 30.82 3,633,136
02/05/2016 32 32.075 30.57 31.01 3,656,698
02/04/2016 32.02 32.98 31.49 32.36 3,411,657
02/03/2016 33.53 33.62 31.04 31.83 5,051,348
02/02/2016 34.67 34.82 33.1 33.36 2,467,529
02/01/2016 34.75 36.04 34.3 35.74 3,093,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?