Quantcast

HollyFrontier Corporation Common Stock Historical Stock Prices

HFC 
$60.72
*  
1.61
2.58%
Get HFC Alerts
*Delayed - data as of Nov. 20, 2018 10:59 ET  -  Find a broker to begin trading HFC now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    HFC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
10:59 60.55 61.11 58.65 60.72 829,410
11/19/2018 63.43 64.9 61.9348 62.33 2,789,588
11/16/2018 63.56 64.3 63.16 63.83 1,924,454
11/15/2018 61.33 63.1 61.15 63.09 1,870,248
11/14/2018 61.6 62.59 60.71 61.85 2,321,675
11/13/2018 63.25 63.81 59.85 60.81 3,513,230
11/12/2018 64.71 65.24 63.22 63.44 1,587,610
11/09/2018 64.78 65.3 64.2344 64.7 1,541,877
11/08/2018 67.72 68.21 65.31 65.74 1,587,428
11/07/2018 66.46 68.24 66.19 68.13 1,618,606
11/06/2018 65.18 65.57 63.8336 65.5 1,667,408
11/05/2018 67.48 67.48 63.96 65.19 1,438,993
11/02/2018 67.56 69.5 65.985 66.49 1,863,966
11/01/2018 67.96 68.2 65.49 67.26 2,729,536
10/31/2018 66.51 69.22 66 67.44 3,983,292
10/30/2018 62.26 63.59 61.69 63.26 2,112,685
10/29/2018 62.62 64.4 61.22 62.15 2,097,921
10/26/2018 62.2 63.27 61.62 61.99 2,637,986
10/25/2018 62.18 64 62.06 63.15 2,591,485
10/24/2018 64.31 64.31 60.95 61.01 2,088,654
10/23/2018 63.23 64.76 61.78 64.41 2,556,499
10/22/2018 63.3 65.13 63.15 64.8 2,011,268
10/19/2018 67.01 67.01 62.845 63.17 3,095,086
10/18/2018 66.15 68.56 65.95 67.95 1,944,543
10/17/2018 67.28 67.68 66.54 66.78 2,174,053
10/16/2018 65.61 67.53 65.45 67.27 2,150,953
10/15/2018 66.45 66.6455 64.61 64.66 1,727,799
10/12/2018 66.94 67.69 65.75 66.47 1,874,143
10/11/2018 65.25 67.2 64.69 66.04 2,975,318
10/10/2018 68.63 69.1 65.84 65.88 2,222,732
10/09/2018 67.7 69.41 67.47 68.64 1,786,031
10/08/2018 68.92 69 66.7573 67.61 1,781,420
10/05/2018 69.87 70.38 68.22 69.21 1,743,862
10/04/2018 70.95 71.82 69.72 70.21 1,622,482
10/03/2018 68.93 71.43 68.8494 71.35 2,262,071
10/02/2018 69.65 70.08 67.42 68.56 2,391,834
10/01/2018 70.36 71.275 69.13 69.56 1,857,873
09/28/2018 69.58 70.9 69.03 69.9 1,832,078
09/27/2018 71.67 72.3 69.4 69.77 1,952,934
09/26/2018 70.51 71.69 68.88 71.12 1,968,119
09/25/2018 70.27 71.48 69.94 70.76 2,333,274
09/24/2018 67.38 70.6199 67.308 69.59 2,738,965
09/21/2018 66.09 67.51 65.61 66.88 5,066,070
09/20/2018 65.81 66.61 64.08 65.94 2,854,845
09/19/2018 69.08 69.2913 65.075 65.5 3,998,133
09/18/2018 69.49 70.64 69.285 69.52 2,718,271
09/17/2018 70.4 70.53 67.74 68.92 2,171,655
09/14/2018 71.92 71.97 69.83 70.39 2,512,046
09/13/2018 72 72.47 71.09 72.03 2,266,391
09/12/2018 72.11 72.78 69.695 70.65 2,057,170
09/11/2018 71.13 72.54 70.711 71.75 1,604,239
09/10/2018 70.49 71.78 70.33 71.19 1,541,067
09/07/2018 71.66 71.99 70.46 70.81 1,767,740
09/06/2018 73.47 74.62 71.57 72.01 1,812,547
09/05/2018 76 76.11 73.41 73.84 2,331,805
09/04/2018 74.67 76.56 74.52 76.19 1,998,410
08/31/2018 74.52 75.04 73.67 74.52 2,111,686
08/30/2018 74.8 75.23 74.04 74.67 1,808,547
08/29/2018 74.21 75.28 73.13 74.63 1,708,201
08/28/2018 74.11 75.14 73.87 73.98 2,011,300
08/27/2018 74.08 74.81 73.15 73.89 1,495,111
08/24/2018 73.49 74.38 73.13 73.58 1,355,845
08/23/2018 71.57 73.24 71.37 72.87 2,205,724
08/22/2018 71.23 71.79 70.83 71.41 1,283,087
08/21/2018 71.08 72.36 71.04 71.26 1,494,321
08/20/2018 68.89 71.56 68.66 70.68 1,819,069
*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