Dark

HFC
HOLLYFRONTIER CORP
stock NYSE

Inactive

Mar 14, 2022

36.39USD+1.990%(+0.71)4,784,780

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-35.68)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-14	35.230	37.2600	35.0500	36.39	+1.990%	4,784,780	0.000%
2022-03-11	35.480	37.3700	35.1100	35.68	+0.253%	4,027,653	+1.990%
2022-03-10	33.840	35.7200	33.0400	35.59	+6.049%	3,806,521	+2.248%
2022-03-09	32.800	34.8700	32.5300	33.56	-1.699%	4,081,880	+8.433%
2022-03-08	30.410	34.1800	30.4100	34.14	+16.360%	6,952,877	+6.591%
2022-03-07	30.750	31.0200	29.1900	29.34	-2.687%	3,809,222	+24.029%
2022-03-04	29.580	30.3700	29.2700	30.15	+1.549%	5,344,174	+20.697%
2022-03-03	30.590	31.2400	29.4079	29.69	-3.760%	3,598,039	+22.567%
2022-03-02	30.380	31.3250	30.2300	30.85	+2.731%	3,143,970	+17.958%
2022-03-01	30.730	31.8000	29.6900	30.03	-1.379%	3,813,922	+21.179%
2022-02-28	29.420	30.8800	29.4200	30.45	+2.113%	3,668,288	+19.507%
2022-02-25	30.060	30.4950	29.1400	29.82	-0.101%	4,359,047	+22.032%
2022-02-24	30.360	30.9100	29.2000	29.85	-2.099%	4,312,024	+21.910%
2022-02-23	32.950	33.1100	30.4500	30.49	-11.469%	8,366,898	+19.351%
2022-02-22	36.480	36.6000	34.1200	34.44	-2.794%	1,981,628	+5.662%
2022-02-18	35.460	36.4400	35.2000	35.43	-1.529%	1,461,359	+2.710%
2022-02-17	36.340	36.6586	35.9000	35.98	-1.560%	1,383,259	+1.140%
2022-02-16	38.610	39.3900	36.5300	36.55	-4.169%	2,084,023	-0.438%
2022-02-15	37.320	38.6700	36.9000	38.14	-0.157%	2,103,975	-4.588%
2022-02-14	38.070	38.5300	37.5000	38.20	-1.088%	2,429,896	-4.738%
2022-02-11	36.380	38.6400	36.0900	38.62	+7.070%	3,345,455	-5.774%
2022-02-10	35.860	36.8500	35.7400	36.07	-0.332%	1,812,481	+0.887%
2022-02-09	36.490	36.6900	36.0200	36.19	-0.550%	2,035,123	+0.553%
2022-02-08	36.930	37.2100	36.0300	36.39	-2.177%	1,823,196	0.000%
2022-02-07	36.200	37.4800	36.2000	37.20	+1.806%	1,263,753	-2.177%
2022-02-04	36.150	36.9450	35.8200	36.54	+1.698%	1,459,249	-0.411%
2022-02-03	36.950	36.9500	35.9200	35.93	-2.549%	1,221,663	+1.280%
2022-02-02	36.890	37.4300	36.2800	36.87	+0.163%	1,586,325	-1.302%
2022-02-01	34.820	36.9700	34.6500	36.81	+4.693%	1,744,381	-1.141%
2022-01-31	34.910	35.3900	34.1700	35.16	+0.428%	2,047,967	+3.498%
2022-01-28	34.400	35.1300	34.1700	35.01	+0.719%	2,179,815	+3.942%
2022-01-27	35.210	35.3900	33.8800	34.76	+1.341%	1,862,706	+4.689%
2022-01-26	35.200	36.0400	34.0800	34.30	-0.953%	2,408,909	+6.093%
2022-01-25	33.530	34.9100	32.7600	34.63	+2.607%	1,774,666	+5.082%
2022-01-24	33.495	33.9100	32.2800	33.75	-0.764%	2,215,374	+7.822%
2022-01-21	35.070	35.2200	33.7600	34.01	-4.035%	1,791,006	+6.998%
2022-01-20	36.710	37.5500	35.3800	35.44	-4.345%	1,600,485	+2.681%
2022-01-19	38.010	38.1850	36.9200	37.05	-1.305%	1,755,736	-1.781%
2022-01-18	38.190	38.7200	37.2100	37.54	-0.345%	2,296,831	-3.063%
2022-01-14	35.220	37.6800	35.2200	37.67	+6.835%	3,231,035	-3.398%
2022-01-13	34.930	35.5900	34.7800	35.26	+1.293%	1,554,507	+3.205%
2022-01-12	34.760	35.2200	34.5100	34.81	-0.429%	1,418,879	+4.539%
2022-01-11	34.580	35.2800	34.2100	34.96	+2.103%	1,551,572	+4.090%
2022-01-10	33.760	34.3000	33.3600	34.24	+1.753%	2,401,404	+6.279%
2022-01-07	34.050	34.4200	33.4500	33.65	-0.591%	1,575,926	+8.143%
2022-01-06	33.910	34.1200	32.5700	33.85	+2.204%	2,597,548	+7.504%
2022-01-05	33.660	33.8900	32.9450	33.12	-0.600%	2,324,400	+9.873%
2022-01-04	34.420	34.6800	32.9600	33.32	-1.624%	3,430,503	+9.214%
2022-01-03	33.250	34.0100	32.9600	33.87	+3.325%	1,346,318	+7.440%
2021-12-31	32.600	33.0400	32.4913	32.78	+0.367%	690,752	+11.013%
2021-12-30	33.140	33.5800	32.6500	32.66	-1.270%	782,890	+11.421%
2021-12-29	32.700	33.4500	32.4850	33.08	+0.700%	769,947	+10.006%
2021-12-28	32.720	33.4250	32.5000	32.85	+1.201%	898,140	+10.776%
2021-12-27	31.900	32.4700	31.4000	32.46	+1.185%	943,080	+12.107%
2021-12-23	32.440	32.6600	32.0600	32.08	-0.125%	704,602	+13.435%
2021-12-22	32.180	32.5500	31.8900	32.12	-0.742%	894,686	+13.294%
2021-12-21	31.830	32.5600	31.7900	32.36	+2.992%	1,476,019	+12.454%
2021-12-20	30.930	31.5200	30.3200	31.42	-1.751%	1,388,593	+15.818%
2021-12-17	31.110	32.1100	30.7850	31.98	+1.653%	3,001,898	+13.790%
2021-12-16	32.250	32.5500	31.3350	31.46	-1.472%	1,904,700	+15.671%
2021-12-15	31.410	32.0590	30.7900	31.93	+0.599%	1,419,101	+13.968%
2021-12-14	31.810	33.0100	31.6100	31.74	-0.813%	1,829,153	+14.650%
2021-12-13	32.650	32.9000	31.8800	32.00	-3.352%	1,331,351	+13.719%
2021-12-10	33.120	33.1500	32.1900	33.11	+1.814%	1,131,092	+9.906%
2021-12-09	32.240	32.7200	32.2050	32.52	-1.215%	1,243,759	+11.900%
2021-12-08	33.540	33.8500	32.8200	32.92	-1.643%	1,644,531	+10.541%
2021-12-07	33.720	35.0600	33.2300	33.47	+0.330%	2,294,372	+8.724%
2021-12-06	32.800	33.8100	32.4900	33.36	+3.699%	1,307,766	+9.083%
2021-12-03	33.940	34.2900	31.8000	32.17	-3.884%	1,967,126	+13.118%
2021-12-02	32.420	33.8600	32.1100	33.47	+3.271%	2,033,364	+8.724%
2021-12-01	33.210	34.3600	32.4000	32.41	+0.278%	3,191,358	+12.280%
2021-11-30	31.350	32.5200	31.1100	32.32	+1.063%	2,995,805	+12.593%
2021-11-29	32.580	32.9400	31.6500	31.98	+0.788%	1,371,837	+13.790%
2021-11-26	31.600	32.0500	30.6500	31.73	-6.567%	1,480,725	+14.686%
2021-11-24	33.000	34.1600	33.0000	33.96	+2.013%	1,258,176	+7.155%
2021-11-23	32.520	33.6300	32.4900	33.29	+4.325%	1,802,165	+9.312%
2021-11-22	30.970	32.4700	30.9400	31.91	+2.308%	1,988,057	+14.039%
2021-11-19	31.460	32.0000	30.7850	31.19	-4.149%	1,849,969	+16.672%
2021-11-18	32.210	32.7850	32.0000	32.54	0.000%	1,339,259	+11.832%
2021-11-17	34.410	34.4700	32.4600	32.54	-6.117%	2,144,755	+11.832%
2021-11-16	35.160	35.2400	34.4100	34.66	+0.173%	1,564,830	+4.991%
2021-11-15	34.740	35.0700	34.1300	34.60	+0.087%	1,420,916	+5.173%
2021-11-12	33.340	34.7000	33.3400	34.57	+2.582%	1,878,628	+5.265%
2021-11-11	33.470	34.1800	33.2700	33.70	+0.597%	940,357	+7.982%
2021-11-10	33.960	34.4050	33.3500	33.50	-1.355%	1,622,593	+8.627%
2021-11-09	33.520	34.1200	33.3400	33.96	+1.252%	1,377,029	+7.155%
2021-11-08	33.400	34.2800	33.1800	33.54	+1.729%	1,632,629	+8.497%
2021-11-05	33.000	33.4100	32.6000	32.97	+1.696%	1,923,667	+10.373%
2021-11-04	34.670	34.7900	32.0600	32.42	-4.366%	2,489,140	+12.246%
2021-11-03	33.525	34.8000	33.1700	33.90	+0.296%	3,042,096	+7.345%
2021-11-02	33.900	34.3500	33.5300	33.80	-1.198%	2,203,259	+7.663%
2021-11-01	34.210	34.8100	34.0300	34.21	+1.213%	2,135,867	+6.372%
2021-10-29	34.150	34.1500	33.2700	33.80	-0.530%	2,266,403	+7.663%
2021-10-28	34.100	34.6800	33.5600	33.98	-0.585%	2,022,872	+7.092%
2021-10-27	35.530	35.7300	33.9700	34.18	-5.658%	1,882,126	+6.466%
2021-10-26	37.150	37.4600	36.1150	36.23	-2.555%	1,447,514	+0.442%
2021-10-25	36.820	37.3900	36.7300	37.18	+1.752%	1,304,321	-2.125%
2021-10-22	36.710	36.8450	35.8300	36.54	-0.082%	983,876	-0.411%
2021-10-21	36.960	37.6300	36.2700	36.57	-2.193%	1,158,642	-0.492%
2021-10-20	37.190	37.9200	36.8900	37.39	-0.373%	2,199,015	-2.675%
2021-10-19	37.130	37.6823	36.7800	37.53	+2.234%	1,295,698	-3.038%
2021-10-18	36.690	37.2800	36.3600	36.71	+0.741%	1,029,782	-0.872%
2021-10-15	37.060	37.4800	36.4300	36.44	-1.005%	1,840,327	-0.137%
2021-10-14	36.080	36.8400	35.6850	36.81	+4.514%	1,455,850	-1.141%
2021-10-13	34.910	35.3300	34.0400	35.22	+0.171%	1,607,555	+3.322%
2021-10-12	34.370	35.4100	34.2700	35.16	+2.091%	1,187,525	+3.498%
2021-10-11	35.285	35.3500	34.4000	34.44	-0.721%	1,604,459	+5.662%
2021-10-08	34.600	35.0700	34.1800	34.69	+1.226%	1,704,808	+4.901%
2021-10-07	34.810	35.0050	33.9400	34.27	-1.211%	1,989,904	+6.186%
2021-10-06	33.730	35.2100	33.0400	34.69	+1.820%	2,552,362	+4.901%
2021-10-05	34.770	34.9200	33.4000	34.07	-0.555%	1,833,745	+6.810%
2021-10-04	34.370	35.0800	33.9100	34.26	+1.032%	2,428,355	+6.217%
2021-10-01	33.280	34.3500	33.2200	33.91	+2.354%	1,298,266	+7.313%
2021-09-30	32.690	33.4500	32.3200	33.13	+1.315%	1,193,604	+9.840%
2021-09-29	33.210	33.2100	32.5000	32.70	-1.298%	855,724	+11.284%
2021-09-28	33.850	33.9300	32.9900	33.13	-0.897%	1,899,094	+9.840%
2021-09-27	33.180	33.9700	32.9900	33.43	+3.466%	1,339,510	+8.854%
2021-09-24	32.000	32.5300	31.6600	32.31	-0.093%	778,331	+12.628%
2021-09-23	31.840	32.6500	31.6400	32.34	+1.316%	1,580,264	+12.523%
2021-09-22	30.640	32.5300	30.4400	31.92	+6.258%	2,614,524	+14.004%
2021-09-21	30.160	30.4300	29.3518	30.04	+0.839%	993,046	+21.138%
2021-09-20	29.600	30.6100	29.3000	29.79	-2.933%	1,617,134	+22.155%
2021-09-17	30.580	31.3500	30.5500	30.69	-0.098%	2,740,879	+18.573%
2021-09-16	31.120	31.1850	30.4600	30.72	-1.063%	1,606,762	+18.457%
2021-09-15	30.500	31.2400	30.3000	31.05	+3.225%	1,573,341	+17.198%
2021-09-14	31.130	31.1300	30.0300	30.08	-1.924%	1,329,707	+20.977%
2021-09-13	30.000	30.8250	29.9500	30.67	+3.860%	1,375,690	+18.650%
2021-09-10	30.480	30.4900	29.3600	29.53	-1.369%	1,125,258	+23.231%
2021-09-09	29.980	30.6700	29.5000	29.94	-1.123%	1,689,539	+21.543%
2021-09-08	31.130	31.2200	30.2000	30.28	-2.323%	1,321,897	+20.178%
2021-09-07	30.690	31.8200	30.6400	31.00	+0.879%	1,365,042	+17.387%
2021-09-03	31.500	31.8100	30.5250	30.73	-2.258%	1,508,121	+18.418%
2021-09-02	31.730	32.1700	31.2550	31.44	+0.802%	1,375,773	+15.744%
2021-09-01	32.390	32.5400	30.9600	31.19	-3.526%	1,622,349	+16.672%
2021-08-31	31.800	32.7100	31.6400	32.33	+0.842%	2,003,791	+12.558%
2021-08-30	32.820	33.0400	32.0300	32.06	-1.566%	1,562,671	+13.506%
2021-08-27	31.200	33.1100	31.2000	32.57	+5.473%	1,960,847	+11.729%
2021-08-26	31.000	31.2000	30.3600	30.88	-1.999%	2,358,736	+17.843%
2021-08-25	31.240	32.0100	30.9500	31.51	+1.416%	1,371,671	+15.487%
2021-08-24	30.700	31.2000	30.5200	31.07	+2.238%	1,460,319	+17.123%
2021-08-23	29.740	30.4300	29.7000	30.39	+5.301%	1,774,391	+19.743%
2021-08-20	27.920	29.1900	27.7600	28.86	+2.195%	2,495,425	+26.091%
2021-08-19	28.270	28.4800	27.8300	28.24	-2.114%	2,159,843	+28.860%
2021-08-18	29.760	30.0600	28.8100	28.85	-2.862%	2,096,206	+26.135%
2021-08-17	29.510	30.1400	29.3900	29.70	-0.602%	1,592,159	+22.525%
2021-08-16	29.920	30.2600	29.5501	29.88	-1.678%	2,400,114	+21.787%
2021-08-13	30.260	30.9300	30.1200	30.39	+0.896%	2,878,651	+19.743%
2021-08-12	30.250	30.6600	29.6800	30.12	+0.635%	2,335,268	+20.817%
2021-08-11	29.750	30.0300	29.2000	29.93	+1.595%	1,697,345	+21.584%
2021-08-10	29.000	29.4600	28.7300	29.46	+2.434%	1,843,902	+23.523%
2021-08-09	28.470	28.8850	27.9800	28.76	-0.896%	1,989,113	+26.530%
2021-08-06	30.010	30.1100	28.9300	29.02	-1.293%	2,276,105	+25.396%
2021-08-05	29.090	30.3300	28.8900	29.40	+2.797%	2,337,317	+23.776%
2021-08-04	28.610	29.3000	28.0647	28.60	-3.248%	3,091,506	+27.238%
2021-08-03	28.180	29.6100	27.8300	29.56	+2.142%	3,423,612	+23.106%
2021-08-02	29.570	30.3900	28.9100	28.94	-1.565%	1,489,016	+25.743%
2021-07-30	29.250	29.7000	28.9800	29.40	-0.642%	1,352,220	+23.776%
2021-07-29	30.350	30.5400	29.4450	29.59	-0.771%	1,682,530	+22.981%
2021-07-28	29.330	30.1700	28.9900	29.82	+2.404%	1,529,016	+22.032%
2021-07-27	29.130	29.3100	28.5600	29.12	+0.310%	1,601,277	+24.966%
2021-07-26	28.210	29.2400	28.2100	29.03	+3.273%	1,236,954	+25.353%
2021-07-23	28.000	28.2300	27.6700	28.11	+0.501%	1,319,572	+29.456%
2021-07-22	28.500	28.5250	27.7400	27.97	-2.882%	1,486,772	+30.104%
2021-07-21	28.300	29.2700	28.1900	28.80	+3.821%	1,762,335	+26.354%
2021-07-20	27.590	28.2600	27.2800	27.74	+0.544%	2,149,586	+31.182%
2021-07-19	27.670	28.0850	27.1650	27.59	-4.235%	2,541,724	+31.896%
2021-07-16	30.040	30.0500	28.7100	28.81	-2.800%	1,915,529	+26.310%
2021-07-15	29.570	30.0300	29.3400	29.64	-1.364%	2,681,431	+22.773%
2021-07-14	30.570	31.2500	29.9200	30.05	-3.686%	2,439,161	+21.098%
2021-07-13	31.180	31.4250	30.6700	31.20	-0.984%	1,459,618	+16.635%
2021-07-12	31.100	32.0100	30.7300	31.51	-0.505%	1,552,322	+15.487%
2021-07-09	31.420	31.7750	30.9200	31.67	+2.658%	1,998,204	+14.904%
2021-07-08	30.310	31.5300	30.2700	30.85	-0.963%	3,339,718	+17.958%
2021-07-07	31.030	31.5750	30.1100	31.15	-0.064%	2,873,631	+16.822%
2021-07-06	32.420	32.4200	30.8500	31.17	-4.357%	2,829,150	+16.747%
2021-07-02	33.000	33.0900	32.2500	32.59	-1.362%	1,711,435	+11.660%
2021-07-01	33.670	33.8600	32.6900	33.04	+0.426%	2,355,640	+10.139%
2021-06-30	32.710	33.5900	32.6200	32.90	+1.137%	2,829,058	+10.608%
2021-06-29	32.810	33.1300	32.4750	32.53	-0.550%	1,980,893	+11.866%
2021-06-28	34.350	34.4400	32.4700	32.71	-5.708%	2,837,091	+11.250%
2021-06-25	34.020	34.8300	33.7300	34.69	+2.999%	3,970,226	+4.901%
2021-06-24	34.080	34.0800	33.4100	33.68	-0.326%	2,405,418	+8.046%
2021-06-23	34.450	34.8100	33.7800	33.79	-0.967%	1,784,938	+7.695%
2021-06-22	33.740	34.4250	33.2208	34.12	+0.679%	1,276,172	+6.653%
2021-06-21	32.780	33.9000	32.7100	33.89	+4.181%	1,799,761	+7.377%
2021-06-18	33.150	33.5100	32.4800	32.53	-3.700%	4,504,928	+11.866%
2021-06-17	35.350	35.6400	33.6200	33.78	-4.468%	3,567,212	+7.726%
2021-06-16	34.740	36.0250	34.5400	35.36	+1.144%	2,714,841	+2.913%
2021-06-15	34.010	34.9700	33.9900	34.96	+3.371%	3,134,741	+4.090%
2021-06-14	35.080	35.2685	33.6400	33.82	-2.536%	3,453,347	+7.599%
2021-06-11	35.370	36.0600	34.6800	34.70	-0.287%	2,916,052	+4.870%
2021-06-10	35.980	36.1500	34.5400	34.80	-1.388%	2,239,688	+4.569%
2021-06-09	36.390	36.5900	35.2500	35.29	-2.244%	2,775,132	+3.117%
2021-06-08	35.650	36.7050	35.4510	36.10	-0.166%	2,103,969	+0.803%
2021-06-07	35.910	36.9100	35.8000	36.16	+1.203%	2,637,913	+0.636%
2021-06-04	35.390	35.8900	34.7500	35.73	+2.086%	3,644,548	+1.847%
2021-06-03	35.710	37.0500	34.8000	35.00	-2.805%	44,093,593	+3.971%
2021-06-02	34.320	36.0700	33.8700	36.01	+6.068%	4,177,614	+1.055%
2021-06-01	33.240	34.1500	33.1200	33.95	+4.558%	3,080,346	+7.187%
2021-05-28	32.000	32.9650	31.7100	32.47	-1.606%	11,026,378	+12.073%
2021-05-27	33.060	33.6300	32.7500	33.00	-0.151%	3,825,381	+10.273%
2021-05-26	33.000	33.6300	32.5450	33.05	+0.334%	3,573,954	+10.106%
2021-05-25	34.040	34.2300	32.7400	32.94	-3.684%	1,912,330	+10.474%
2021-05-24	34.270	34.5500	33.6800	34.20	+0.618%	1,255,665	+6.404%
2021-05-21	34.300	34.7200	33.8400	33.99	+0.651%	1,857,677	+7.061%
2021-05-20	33.950	34.3800	33.4850	33.77	-2.483%	2,749,875	+7.758%
2021-05-19	34.680	34.8100	33.7400	34.63	-2.834%	2,129,011	+5.082%
2021-05-18	36.680	37.0250	35.6100	35.64	-2.809%	1,716,129	+2.104%
2021-05-17	35.530	36.7100	35.3300	36.67	+2.373%	2,086,837	-0.764%
2021-05-14	34.350	36.0000	34.3500	35.82	+5.726%	2,373,350	+1.591%
2021-05-13	34.140	35.4250	33.4700	33.88	-1.769%	2,467,056	+7.409%
2021-05-12	34.660	36.0600	34.2300	34.49	+0.818%	2,504,358	+5.509%
2021-05-11	34.380	34.9500	33.8200	34.21	-2.619%	2,393,533	+6.372%
2021-05-10	36.050	37.0700	35.0600	35.13	-1.459%	2,569,964	+3.587%
2021-05-07	34.920	35.8350	34.3500	35.65	+0.906%	3,825,158	+2.076%
2021-05-06	34.830	35.3900	34.2100	35.33	+1.874%	3,166,450	+3.000%
2021-05-05	33.400	35.0600	33.4000	34.68	-4.252%	5,146,471	+4.931%
2021-05-04	36.940	37.5000	36.0950	36.22	-2.108%	2,320,417	+0.469%
2021-05-03	35.550	37.2700	35.5000	37.00	+5.714%	1,696,515	-1.649%
2021-04-30	35.230	36.2000	34.8300	35.00	-1.878%	1,811,107	+3.971%
2021-04-29	36.340	36.7800	35.4000	35.67	-0.168%	1,500,163	+2.019%
2021-04-28	34.780	36.1400	34.6900	35.73	+3.296%	1,954,004	+1.847%
2021-04-27	34.390	34.7650	34.0100	34.59	+0.611%	1,151,113	+5.204%
2021-04-26	34.090	34.5000	33.9100	34.38	+0.851%	1,051,226	+5.846%
2021-04-23	33.480	34.2550	33.0900	34.09	+2.434%	1,969,477	+6.747%
2021-04-22	34.570	34.5700	33.2600	33.28	-3.452%	1,853,357	+9.345%
2021-04-21	33.260	34.7100	33.1000	34.47	+2.133%	1,192,480	+5.570%
2021-04-20	34.660	34.7350	33.0600	33.75	-3.212%	1,464,121	+7.822%
2021-04-19	35.550	35.8200	34.5200	34.87	-1.719%	1,461,627	+4.359%
2021-04-16	35.680	36.2300	34.8700	35.48	+0.198%	1,641,366	+2.565%
2021-04-15	35.340	35.6200	34.4800	35.41	-0.141%	1,448,142	+2.768%
2021-04-14	35.180	36.6000	35.0100	35.46	+2.367%	3,295,188	+2.623%
2021-04-13	34.500	34.7900	34.2900	34.64	0.000%	1,519,422	+5.052%
2021-04-12	35.320	35.9800	34.5500	34.64	-1.507%	1,492,474	+5.052%
2021-04-09	35.920	36.3700	35.1100	35.17	-1.897%	1,411,975	+3.469%
2021-04-08	36.510	36.5100	35.3200	35.85	-2.714%	1,912,434	+1.506%
2021-04-07	36.810	37.1300	36.2800	36.85	-0.217%	1,245,276	-1.248%
2021-04-06	37.120	38.0800	36.6400	36.93	-0.162%	1,307,593	-1.462%
2021-04-05	37.930	38.2350	36.7200	36.99	-2.709%	1,837,564	-1.622%
2021-04-01	35.980	38.0900	35.8350	38.02	+6.260%	2,842,670	-4.287%
2021-03-31	35.910	36.1200	35.3350	35.78	-0.749%	1,602,572	+1.705%
2021-03-30	35.900	36.9100	35.9000	36.05	-0.139%	1,504,376	+0.943%
2021-03-29	36.280	36.7778	35.6000	36.10	-2.247%	1,173,926	+0.803%
2021-03-26	37.610	37.9000	35.9500	36.93	+0.682%	1,915,495	-1.462%
2021-03-25	34.900	36.9200	34.2401	36.68	+2.659%	2,067,119	-0.791%
2021-03-24	35.900	36.9400	35.6200	35.73	+2.027%	2,268,548	+1.847%
2021-03-23	34.860	35.7700	34.0016	35.02	-2.315%	3,478,753	+3.912%
2021-03-22	36.050	36.3500	35.0200	35.85	-1.212%	1,980,582	+1.506%
2021-03-19	36.340	37.1300	35.7400	36.29	+0.806%	4,008,958	+0.276%
2021-03-18	38.350	38.6000	35.9100	36.00	-6.808%	2,797,698	+1.083%
2021-03-17	39.170	39.2500	37.6900	38.63	-1.101%	3,520,930	-5.799%
2021-03-16	39.820	39.9000	38.6738	39.06	-3.627%	1,806,644	-6.836%
2021-03-15	41.040	41.4700	39.7900	40.53	-1.243%	1,710,319	-10.215%
2021-03-12	41.620	41.7400	40.4900	41.04	-0.557%	1,627,683	-11.330%
2021-03-11	40.850	42.3900	40.6700	41.27	+0.732%	1,680,585	-11.825%
2021-03-10	38.910	41.3100	38.7600	40.97	+5.566%	1,792,866	-11.179%
2021-03-09	40.170	41.1000	38.7305	38.81	-4.479%	2,335,173	-6.236%
2021-03-08	40.480	41.7000	39.5600	40.63	+1.651%	1,673,683	-10.436%
2021-03-05	40.000	40.5200	38.6400	39.97	+2.513%	1,974,323	-8.957%
2021-03-04	39.310	40.4600	38.0600	38.99	-0.102%	2,633,749	-6.668%
2021-03-03	37.550	40.0700	37.4000	39.03	+5.544%	2,726,421	-6.764%
2021-03-02	38.000	38.5400	36.9500	36.98	-3.143%	1,763,490	-1.595%
2021-03-01	38.720	38.9300	37.2100	38.18	+0.792%	2,131,839	-4.688%
2021-02-26	37.550	38.5599	35.9591	37.88	-1.380%	3,285,645	-3.933%
2021-02-25	38.740	38.9000	37.1700	38.41	-0.104%	2,106,799	-5.259%
2021-02-24	39.080	39.3400	37.7800	38.45	-1.486%	3,048,715	-5.358%
2021-02-23	38.490	39.4400	36.7100	39.03	+2.982%	3,096,061	-6.764%
2021-02-22	36.730	38.7700	36.6900	37.90	+3.580%	2,860,441	-3.984%
2021-02-19	33.540	36.7100	33.4100	36.59	+9.814%	3,458,808	-0.547%
2021-02-18	33.520	33.8000	32.6300	33.32	-1.157%	1,540,866	+9.214%
2021-02-17	33.860	34.1100	32.9700	33.71	+1.079%	1,487,078	+7.950%
2021-02-16	32.450	33.5997	32.2500	33.35	+5.039%	1,668,000	+9.115%
2021-02-12	30.930	31.7900	30.9300	31.75	+1.405%	1,481,323	+14.614%
2021-02-11	31.280	31.7300	30.6200	31.31	-1.324%	1,832,322	+16.225%
2021-02-10	31.320	31.8200	30.7800	31.73	+1.309%	1,419,482	+14.686%
2021-02-09	31.710	31.7900	30.7900	31.32	-1.910%	1,797,915	+16.188%
2021-02-08	30.620	32.1400	30.4601	31.93	+5.728%	2,444,960	+13.968%
2021-02-05	30.640	30.9600	30.0700	30.20	+0.366%	1,872,788	+20.497%
2021-02-04	29.770	30.2300	29.4483	30.09	+2.277%	1,997,149	+20.937%
2021-02-03	28.290	29.5400	28.2300	29.42	+4.178%	1,966,738	+23.691%
2021-02-02	28.730	29.1310	28.0900	28.24	+0.821%	2,309,437	+28.860%
2021-02-01	28.840	29.1100	27.3900	28.01	-1.581%	3,271,493	+29.918%
2021-01-29	29.460	31.1200	28.2500	28.46	-4.304%	3,590,431	+27.864%
2021-01-28	31.200	31.8800	29.3800	29.74	-3.661%	3,595,263	+22.360%
2021-01-27	29.490	31.3100	29.3483	30.87	+3.003%	3,289,458	+17.881%
2021-01-26	30.410	31.1100	29.8200	29.97	-0.531%	3,074,231	+21.421%
2021-01-25	28.530	30.1800	28.0500	30.13	+3.682%	3,543,811	+20.777%
2021-01-22	27.860	29.1100	27.6900	29.06	+1.325%	1,372,557	+25.224%
2021-01-21	29.080	29.2900	28.4000	28.68	-2.049%	1,610,593	+26.883%
2021-01-20	29.720	29.8700	28.8500	29.28	-0.813%	2,383,991	+24.283%
2021-01-19	28.550	29.9200	28.1700	29.52	+4.644%	2,626,748	+23.272%
2021-01-15	29.000	29.1700	27.8700	28.21	-3.490%	3,772,193	+28.997%
2021-01-14	26.490	29.4800	26.4600	29.23	+10.972%	3,799,642	+24.495%
2021-01-13	27.190	27.1900	26.0300	26.34	-3.693%	1,801,042	+38.155%
2021-01-12	26.110	27.4000	25.9200	27.35	+5.762%	2,072,561	+33.053%
2021-01-11	24.660	26.0200	24.6000	25.86	+1.851%	1,869,053	+40.719%
2021-01-08	26.420	26.4500	25.1700	25.39	-2.795%	1,475,838	+43.324%
2021-01-07	25.800	26.3700	25.2308	26.12	+1.872%	2,130,030	+39.319%
2021-01-06	26.340	26.8400	25.0800	25.64	+0.235%	2,703,031	+41.927%
2021-01-05	25.520	26.6200	25.4100	25.58	+1.227%	2,651,614	+42.260%
2021-01-04	26.050	26.3300	24.8650	25.27	-2.244%	2,566,457	+44.005%
2020-12-31	25.890	26.3500	25.5700	25.85	-0.882%	1,588,882	+40.774%
2020-12-30	25.300	26.2000	25.2800	26.08	+3.205%	1,292,148	+39.532%
2020-12-29	25.400	25.6600	24.9000	25.27	+0.198%	1,097,958	+44.005%
2020-12-28	25.500	26.4000	25.1350	25.22	-0.513%	1,188,465	+44.290%
2020-12-24	25.400	25.5000	24.9900	25.35	-0.393%	731,580	+43.550%
2020-12-23	24.630	25.8900	24.4600	25.45	+4.646%	1,356,212	+42.986%
2020-12-22	24.650	25.0800	24.2800	24.32	-1.975%	2,108,515	+49.630%
2020-12-21	24.140	24.9950	23.6000	24.81	-1.430%	4,660,121	+46.675%
2020-12-18	25.530	25.8000	24.9100	25.17	-1.833%	8,018,712	+44.577%
2020-12-17	25.730	25.9700	25.2300	25.64	+0.313%	4,876,004	+41.927%
2020-12-16	26.280	26.2800	25.4700	25.56	-3.292%	2,432,627	+42.371%
2020-12-15	26.260	26.5200	25.6700	26.43	+2.046%	3,947,124	+37.684%
2020-12-14	28.000	28.1600	25.7250	25.90	-5.750%	4,653,799	+40.502%
2020-12-11	28.540	28.5950	27.2200	27.48	-3.376%	3,244,165	+32.424%
2020-12-10	27.090	28.6700	27.0600	28.44	+4.751%	3,948,149	+27.954%
2020-12-09	27.390	27.9100	26.2900	27.15	+0.296%	2,948,638	+34.033%
2020-12-08	27.020	27.8600	26.7200	27.07	-1.276%	3,178,779	+34.429%
2020-12-07	28.090	28.6100	27.2000	27.42	-3.958%	2,674,364	+32.713%
2020-12-04	27.660	28.7700	27.5600	28.55	+6.173%	2,957,043	+27.461%
2020-12-03	26.380	27.7700	26.1000	26.89	+2.516%	4,810,118	+35.329%
2020-12-02	23.960	26.4900	23.8300	26.23	+8.478%	5,060,475	+38.734%
2020-12-01	24.260	25.2300	24.0400	24.18	+3.378%	4,968,656	+50.496%
2020-11-30	24.520	24.6800	23.2400	23.39	-6.177%	5,402,199	+55.579%
2020-11-27	25.020	25.2100	24.6100	24.93	-1.228%	2,862,654	+45.969%
2020-11-25	25.410	25.5200	24.6900	25.24	-2.171%	2,124,174	+44.176%
2020-11-24	25.280	26.3850	24.7100	25.80	+5.911%	4,279,646	+41.047%
2020-11-23	22.550	24.4300	22.4650	24.36	+9.977%	3,040,549	+49.384%
2020-11-20	22.450	22.7321	21.9100	22.15	-3.191%	1,775,708	+64.289%
2020-11-19	22.300	22.9000	22.1800	22.88	+0.704%	2,233,870	+59.047%
2020-11-18	23.820	24.1000	22.6400	22.72	-3.770%	2,973,465	+60.167%
2020-11-17	23.630	23.6800	22.7800	23.61	-2.317%	3,113,852	+54.130%
2020-11-16	23.615	24.4700	22.7200	24.17	+9.169%	4,056,663	+50.559%
2020-11-13	20.810	22.3300	20.8100	22.14	+7.112%	2,807,994	+64.363%
2020-11-12	20.900	21.5800	20.3650	20.67	-2.958%	3,154,456	+76.052%
2020-11-11	21.890	22.1300	20.9900	21.30	-1.617%	2,491,501	+70.845%
2020-11-10	22.600	22.7200	20.8300	21.65	-4.034%	4,226,755	+68.083%
2020-11-09	19.490	23.2000	19.4900	22.56	+28.401%	6,552,772	+61.303%
2020-11-06	18.520	18.9700	17.4200	17.57	-5.892%	4,068,006	+107.114%
2020-11-05	18.870	19.7000	18.5000	18.67	-0.320%	3,121,080	+94.912%
2020-11-04	19.050	19.6800	18.4200	18.73	-1.680%	3,429,622	+94.287%
2020-11-03	19.500	19.6100	18.7200	19.05	-0.884%	2,145,806	+91.024%
2020-11-02	18.880	19.5000	18.3100	19.22	+3.836%	2,502,756	+89.334%
2020-10-30	17.710	18.5500	17.6500	18.51	+4.047%	4,461,035	+96.596%
2020-10-29	17.030	17.8500	16.8100	17.79	+3.250%	2,889,310	+104.553%
2020-10-28	18.000	18.1100	17.0200	17.23	-7.216%	3,828,027	+111.201%
2020-10-27	19.240	19.3450	18.4800	18.57	-4.180%	3,407,428	+95.961%
2020-10-26	20.030	20.1400	19.2200	19.38	-4.953%	1,682,745	+87.771%
2020-10-23	20.150	20.8900	19.9950	20.39	+2.308%	1,566,946	+78.470%
2020-10-22	19.020	20.0100	18.5500	19.93	+4.073%	2,238,434	+82.589%
2020-10-21	19.420	19.7500	18.9600	19.15	-2.296%	2,604,423	+90.026%
2020-10-20	19.700	20.0134	19.4800	19.60	+0.668%	1,941,551	+85.663%
2020-10-19	20.110	20.2700	19.4500	19.47	-3.423%	1,863,216	+86.903%
2020-10-16	21.110	21.1100	20.1400	20.16	-4.861%	2,009,370	+80.506%
2020-10-15	20.020	21.2400	19.7700	21.19	+3.315%	3,189,984	+71.732%
2020-10-14	20.000	20.8900	19.9500	20.51	+3.325%	1,916,658	+77.426%
2020-10-13	20.640	20.6450	19.7400	19.85	-4.429%	2,380,230	+83.325%
2020-10-12	20.780	20.8400	20.2900	20.77	-0.479%	1,627,667	+75.205%
2020-10-09	21.640	21.8500	20.8200	20.87	-2.930%	1,901,563	+74.365%
2020-10-08	20.900	21.6600	20.6300	21.50	+3.865%	1,827,024	+69.256%
2020-10-07	20.260	20.7900	19.8500	20.70	+2.832%	2,342,766	+75.797%
2020-10-06	20.380	21.0200	20.0600	20.13	+0.499%	2,303,765	+80.775%
2020-10-05	19.940	20.2800	19.5686	20.03	+2.194%	2,390,825	+81.677%
2020-10-02	18.500	19.8100	18.3800	19.60	+3.485%	2,613,153	+85.663%
2020-10-01	19.390	19.6000	18.5900	18.94	-3.907%	3,057,826	+92.133%
2020-09-30	20.140	20.3100	19.6187	19.71	-2.329%	2,480,902	+84.627%
2020-09-29	20.800	20.9700	19.9650	20.18	-3.399%	1,812,704	+80.327%
2020-09-28	20.590	20.9800	20.3700	20.89	+3.672%	2,458,752	+74.198%
2020-09-25	19.720	20.3000	19.4550	20.15	+0.549%	2,046,924	+80.596%
2020-09-24	19.890	20.3550	19.2800	20.04	+0.050%	2,386,338	+81.587%

document.getElementById("zdMWDk").onerror = function(){this.style.display='none';}; .dark-mode .M8nYD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8nYD7{ color: #333333; background-color: white; border: 2px solid #333333; }HFCHOLLYFRONTIER CORPstock NYSE

HFC
HOLLYFRONTIER CORP
stock NYSE