Quantcast

HollyFrontier Corporation Common Stock Historical Stock Prices

HFC 
$69.03
*  
0.48
0.7%
Get HFC Alerts
*Delayed - data as of Aug. 14, 2018  -  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 14-MAY-2018 TO 14-AUG-2018

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 68.94 69.55 68.57 69.03 1,865,821
08/14/2018 68.83 69.55 68.57 69.03 1,866,391
08/13/2018 68.84 70.37 68.51 68.55 2,360,993
08/10/2018 67.93 69.53 67.6802 69.02 2,015,813
08/09/2018 69.41 69.77 67.7 68.36 3,230,349
08/08/2018 68.62 70.49 68 69.42 4,170,364
08/07/2018 68.67 69.85 68.44 69.11 2,113,187
08/06/2018 67.82 68.32 67.02 68.2 2,498,761
08/03/2018 68.34 68.84 66.64 67.65 3,625,270
08/02/2018 68.1 69.32 66 68.91 5,437,096
08/01/2018 74.16 74.45 72.3 73.81 2,588,659
07/31/2018 75.18 75.75 74.275 74.58 1,843,249
07/30/2018 74.61 75.13 73.92 74.91 1,977,212
07/27/2018 74.51 75.176 73.47 74.07 2,030,773
07/26/2018 72.5 74.75 72.45 74.41 2,725,318
07/25/2018 70.92 72.13 70.45 72.05 1,542,619
07/24/2018 71.61 71.92 70.52 70.9 1,652,219
07/23/2018 71.46 71.55 70.37 70.96 1,666,552
07/20/2018 71.88 72.41 70.67 71.02 1,578,111
07/19/2018 71.69 72.22 70.74 71.81 1,559,038
07/18/2018 70.57 71.9 69.17 71.6 2,996,094
07/17/2018 68.72 71.24 68.545 70.57 3,308,718
07/16/2018 68.34 70 68.34 68.9 2,453,907
07/13/2018 67.83 69.33 67.401 68.68 1,606,018
07/12/2018 67.17 67.95 66.61 67.92 1,853,690
07/11/2018 68.52 69.31 66.69 67.26 2,532,202
07/10/2018 70.26 70.6718 68.16 68.95 2,884,250
07/09/2018 68.99 70.24 68.99 70 2,537,322
07/06/2018 66.44 68.965 65.77 68.6 2,211,681
07/05/2018 69.95 69.95 66.45 67.28 3,655,057
07/03/2018 69.03 69.41 68.4 69.04 2,207,147
07/02/2018 68.2 69.35 67.8023 68.36 2,864,583
06/29/2018 68.41 69.66 68.25 68.43 3,159,793
06/28/2018 66.99 67.749 66.32 66.98 2,237,079
06/27/2018 68.095 68.92 66.33 66.49 3,145,433
06/26/2018 67.72 68.83 67.37 67.56 3,755,608
06/25/2018 70.83 70.88 66.83 67.29 5,582,211
06/22/2018 73.74 74.24 70.54 71.19 5,140,535
06/21/2018 74.61 74.61 71.57 72 3,179,811
06/20/2018 75.02 75.71 73.96 74.59 2,763,253
06/19/2018 72.71 75.16 72.63 74.7 3,706,358
06/18/2018 72.83 76.58 72.75 74.2 4,226,572
06/15/2018 72.35 72.99 71.771 72.3 40,981,750
06/14/2018 73.52 74.08 71.92 72.96 3,907,562
06/13/2018 73.01 74.12 70.83 73.05 4,659,459
06/12/2018 76.17 76.64 72.75 72.88 4,976,464
06/11/2018 76.37 77.1228 75.34 76.28 4,193,229
06/08/2018 76.6 77.47 75.58 77.19 1,636,808
06/07/2018 76.82 77.1799 76.04 76.75 2,189,618
06/06/2018 79.16 79.2 73.81 75.85 5,814,190
06/05/2018 80.97 81.11 77.96 79.03 4,415,881
06/04/2018 82.03 83.28 80.25 81 5,185,141
06/01/2018 78.16 82.13 77.65 81.65 4,856,768
05/31/2018 77.46 80.19 77.14 77.18 4,654,285
05/30/2018 75.82 78.65 75.62 77.59 3,026,707
05/29/2018 73.35 75.4025 72.9 74.85 2,734,444
05/25/2018 74.12 74.41 71.34 72.69 3,152,746
05/24/2018 73.5 76.31 72.8 75.55 2,872,977
05/23/2018 72.33 73.91 71.9 73.67 1,762,245
05/22/2018 74.9 75.03 72.14 72.94 2,907,475
05/21/2018 73.7 75.33 73.43 75.14 3,514,411
05/18/2018 72.85 73.5399 72 72.96 2,915,809
05/17/2018 69.58 72.78 69.58 72.43 2,963,242
05/16/2018 68.73 69.49 67.76 68.96 2,355,635
05/15/2018 68.53 69.24 68.28 68.9 1,983,244
05/14/2018 68.08 69.3 67.99 69.04 1,743,288
*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?

Smart Portfolio