Dark

HFC
HOLLYFRONTIER CORP
stock NYSE

Inactive

Mar 14, 2022

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

Pre-market

0.00USD-100.000%(-35.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-14	35.2300	37.2600	35.0500	36.3900	+1.990%	4,784,780	0.000%
2022-03-11	35.4800	37.3700	35.1100	35.6800	+0.253%	4,027,653	+1.990%
2022-03-10	33.8400	35.7200	33.0400	35.5900	+6.049%	3,806,521	+2.248%
2022-03-09	32.8000	34.8700	32.5300	33.5600	-1.699%	4,081,880	+8.433%
2022-03-08	30.4100	34.1800	30.4100	34.1400	+16.360%	6,952,877	+6.591%
2022-03-07	30.7500	31.0200	29.1900	29.3400	-2.687%	3,809,222	+24.029%
2022-03-04	29.5800	30.3700	29.2700	30.1500	+1.549%	5,344,174	+20.697%
2022-03-03	30.5900	31.2400	29.4079	29.6900	-3.760%	3,598,039	+22.567%
2022-03-02	30.3800	31.3250	30.2300	30.8500	+2.731%	3,143,970	+17.958%
2022-03-01	30.7300	31.8000	29.6900	30.0300	-1.379%	3,813,922	+21.179%
2022-02-28	29.4200	30.8800	29.4200	30.4500	+2.113%	3,668,288	+19.507%
2022-02-25	30.0600	30.4950	29.1400	29.8200	-0.101%	4,359,047	+22.032%
2022-02-24	30.3600	30.9100	29.2000	29.8500	-2.099%	4,312,024	+21.910%
2022-02-23	32.9500	33.1100	30.4500	30.4900	-11.469%	8,366,898	+19.351%
2022-02-22	36.4800	36.6000	34.1200	34.4400	-2.794%	1,981,628	+5.662%
2022-02-18	35.4600	36.4400	35.2000	35.4300	-1.529%	1,461,359	+2.710%
2022-02-17	36.3400	36.6586	35.9000	35.9800	-1.560%	1,383,259	+1.140%
2022-02-16	38.6100	39.3900	36.5300	36.5500	-4.169%	2,084,023	-0.438%
2022-02-15	37.3200	38.6700	36.9000	38.1400	-0.157%	2,103,975	-4.588%
2022-02-14	38.0700	38.5300	37.5000	38.2000	-1.088%	2,429,896	-4.738%
2022-02-11	36.3800	38.6400	36.0900	38.6200	+7.070%	3,345,455	-5.774%
2022-02-10	35.8600	36.8500	35.7400	36.0700	-0.332%	1,812,481	+0.887%
2022-02-09	36.4900	36.6900	36.0200	36.1900	-0.550%	2,035,123	+0.553%
2022-02-08	36.9300	37.2100	36.0300	36.3900	-2.177%	1,823,196	0.000%
2022-02-07	36.2000	37.4800	36.2000	37.2000	+1.806%	1,263,753	-2.177%
2022-02-04	36.1500	36.9450	35.8200	36.5400	+1.698%	1,459,249	-0.411%
2022-02-03	36.9500	36.9500	35.9200	35.9300	-2.549%	1,221,663	+1.280%
2022-02-02	36.8900	37.4300	36.2800	36.8700	+0.163%	1,586,325	-1.302%
2022-02-01	34.8200	36.9700	34.6500	36.8100	+4.693%	1,744,381	-1.141%
2022-01-31	34.9100	35.3900	34.1700	35.1600	+0.428%	2,047,967	+3.498%
2022-01-28	34.4000	35.1300	34.1700	35.0100	+0.719%	2,179,815	+3.942%
2022-01-27	35.2100	35.3900	33.8800	34.7600	+1.341%	1,862,706	+4.689%
2022-01-26	35.2000	36.0400	34.0800	34.3000	-0.953%	2,408,909	+6.093%
2022-01-25	33.5300	34.9100	32.7600	34.6300	+2.607%	1,774,666	+5.082%
2022-01-24	33.4950	33.9100	32.2800	33.7500	-0.764%	2,215,374	+7.822%
2022-01-21	35.0700	35.2200	33.7600	34.0100	-4.035%	1,791,006	+6.998%
2022-01-20	36.7100	37.5500	35.3800	35.4400	-4.345%	1,600,485	+2.681%
2022-01-19	38.0100	38.1850	36.9200	37.0500	-1.305%	1,755,736	-1.781%
2022-01-18	38.1900	38.7200	37.2100	37.5400	-0.345%	2,296,831	-3.063%
2022-01-14	35.2200	37.6800	35.2200	37.6700	+6.835%	3,231,035	-3.398%
2022-01-13	34.9300	35.5900	34.7800	35.2600	+1.293%	1,554,507	+3.205%
2022-01-12	34.7600	35.2200	34.5100	34.8100	-0.429%	1,418,879	+4.539%
2022-01-11	34.5800	35.2800	34.2100	34.9600	+2.103%	1,551,572	+4.090%
2022-01-10	33.7600	34.3000	33.3600	34.2400	+1.753%	2,401,404	+6.279%
2022-01-07	34.0500	34.4200	33.4500	33.6500	-0.591%	1,575,926	+8.143%
2022-01-06	33.9100	34.1200	32.5700	33.8500	+2.204%	2,597,548	+7.504%
2022-01-05	33.6600	33.8900	32.9450	33.1200	-0.600%	2,324,400	+9.873%
2022-01-04	34.4200	34.6800	32.9600	33.3200	-1.624%	3,430,503	+9.214%
2022-01-03	33.2500	34.0100	32.9600	33.8700	+3.325%	1,346,318	+7.440%
2021-12-31	32.6000	33.0400	32.4913	32.7800	+0.367%	690,752	+11.013%
2021-12-30	33.1400	33.5800	32.6500	32.6600	-1.270%	782,890	+11.421%
2021-12-29	32.7000	33.4500	32.4850	33.0800	+0.700%	769,947	+10.006%
2021-12-28	32.7200	33.4250	32.5000	32.8500	+1.201%	898,140	+10.776%
2021-12-27	31.9000	32.4700	31.4000	32.4600	+1.185%	943,080	+12.107%
2021-12-23	32.4400	32.6600	32.0600	32.0800	-0.125%	704,602	+13.435%
2021-12-22	32.1800	32.5500	31.8900	32.1200	-0.742%	894,686	+13.294%
2021-12-21	31.8300	32.5600	31.7900	32.3600	+2.992%	1,476,019	+12.454%
2021-12-20	30.9300	31.5200	30.3200	31.4200	-1.751%	1,388,593	+15.818%
2021-12-17	31.1100	32.1100	30.7850	31.9800	+1.653%	3,001,898	+13.790%
2021-12-16	32.2500	32.5500	31.3350	31.4600	-1.472%	1,904,700	+15.671%
2021-12-15	31.4100	32.0590	30.7900	31.9300	+0.599%	1,419,101	+13.968%
2021-12-14	31.8100	33.0100	31.6100	31.7400	-0.813%	1,829,153	+14.650%
2021-12-13	32.6500	32.9000	31.8800	32.0000	-3.352%	1,331,351	+13.719%
2021-12-10	33.1200	33.1500	32.1900	33.1100	+1.814%	1,131,092	+9.906%
2021-12-09	32.2400	32.7200	32.2050	32.5200	-1.215%	1,243,759	+11.900%
2021-12-08	33.5400	33.8500	32.8200	32.9200	-1.643%	1,644,531	+10.541%
2021-12-07	33.7200	35.0600	33.2300	33.4700	+0.330%	2,294,372	+8.724%
2021-12-06	32.8000	33.8100	32.4900	33.3600	+3.699%	1,307,766	+9.083%
2021-12-03	33.9400	34.2900	31.8000	32.1700	-3.884%	1,967,126	+13.118%
2021-12-02	32.4200	33.8600	32.1100	33.4700	+3.271%	2,033,364	+8.724%
2021-12-01	33.2100	34.3600	32.4000	32.4100	+0.278%	3,191,358	+12.280%
2021-11-30	31.3500	32.5200	31.1100	32.3200	+1.063%	2,995,805	+12.593%
2021-11-29	32.5800	32.9400	31.6500	31.9800	+0.788%	1,371,837	+13.790%
2021-11-26	31.6000	32.0500	30.6500	31.7300	-6.567%	1,480,725	+14.686%
2021-11-24	33.0000	34.1600	33.0000	33.9600	+2.013%	1,258,176	+7.155%
2021-11-23	32.5200	33.6300	32.4900	33.2900	+4.325%	1,802,165	+9.312%
2021-11-22	30.9700	32.4700	30.9400	31.9100	+2.308%	1,988,057	+14.039%
2021-11-19	31.4600	32.0000	30.7850	31.1900	-4.149%	1,849,969	+16.672%
2021-11-18	32.2100	32.7850	32.0000	32.5400	0.000%	1,339,259	+11.832%
2021-11-17	34.4100	34.4700	32.4600	32.5400	-6.117%	2,144,755	+11.832%
2021-11-16	35.1600	35.2400	34.4100	34.6600	+0.173%	1,564,830	+4.991%
2021-11-15	34.7400	35.0700	34.1300	34.6000	+0.087%	1,420,916	+5.173%
2021-11-12	33.3400	34.7000	33.3400	34.5700	+2.582%	1,878,628	+5.265%
2021-11-11	33.4700	34.1800	33.2700	33.7000	+0.597%	940,357	+7.982%
2021-11-10	33.9600	34.4050	33.3500	33.5000	-1.355%	1,622,593	+8.627%
2021-11-09	33.5200	34.1200	33.3400	33.9600	+1.252%	1,377,029	+7.155%
2021-11-08	33.4000	34.2800	33.1800	33.5400	+1.729%	1,632,629	+8.497%
2021-11-05	33.0000	33.4100	32.6000	32.9700	+1.696%	1,923,667	+10.373%
2021-11-04	34.6700	34.7900	32.0600	32.4200	-4.366%	2,489,140	+12.246%
2021-11-03	33.5250	34.8000	33.1700	33.9000	+0.296%	3,042,096	+7.345%
2021-11-02	33.9000	34.3500	33.5300	33.8000	-1.198%	2,203,259	+7.663%
2021-11-01	34.2100	34.8100	34.0300	34.2100	+1.213%	2,135,867	+6.372%
2021-10-29	34.1500	34.1500	33.2700	33.8000	-0.530%	2,266,403	+7.663%
2021-10-28	34.1000	34.6800	33.5600	33.9800	-0.585%	2,022,872	+7.092%
2021-10-27	35.5300	35.7300	33.9700	34.1800	-5.658%	1,882,126	+6.466%
2021-10-26	37.1500	37.4600	36.1150	36.2300	-2.555%	1,447,514	+0.442%
2021-10-25	36.8200	37.3900	36.7300	37.1800	+1.752%	1,304,321	-2.125%
2021-10-22	36.7100	36.8450	35.8300	36.5400	-0.082%	983,876	-0.411%
2021-10-21	36.9600	37.6300	36.2700	36.5700	-2.193%	1,158,642	-0.492%
2021-10-20	37.1900	37.9200	36.8900	37.3900	-0.373%	2,199,015	-2.675%
2021-10-19	37.1300	37.6823	36.7800	37.5300	+2.234%	1,295,698	-3.038%
2021-10-18	36.6900	37.2800	36.3600	36.7100	+0.741%	1,029,782	-0.872%
2021-10-15	37.0600	37.4800	36.4300	36.4400	-1.005%	1,840,327	-0.137%
2021-10-14	36.0800	36.8400	35.6850	36.8100	+4.514%	1,455,850	-1.141%
2021-10-13	34.9100	35.3300	34.0400	35.2200	+0.171%	1,607,555	+3.322%
2021-10-12	34.3700	35.4100	34.2700	35.1600	+2.091%	1,187,525	+3.498%
2021-10-11	35.2850	35.3500	34.4000	34.4400	-0.721%	1,604,459	+5.662%
2021-10-08	34.6000	35.0700	34.1800	34.6900	+1.226%	1,704,808	+4.901%
2021-10-07	34.8100	35.0050	33.9400	34.2700	-1.211%	1,989,904	+6.186%
2021-10-06	33.7300	35.2100	33.0400	34.6900	+1.820%	2,552,362	+4.901%
2021-10-05	34.7700	34.9200	33.4000	34.0700	-0.555%	1,833,745	+6.810%
2021-10-04	34.3700	35.0800	33.9100	34.2600	+1.032%	2,428,355	+6.217%
2021-10-01	33.2800	34.3500	33.2200	33.9100	+2.354%	1,298,266	+7.313%
2021-09-30	32.6900	33.4500	32.3200	33.1300	+1.315%	1,193,604	+9.840%
2021-09-29	33.2100	33.2100	32.5000	32.7000	-1.298%	855,724	+11.284%
2021-09-28	33.8500	33.9300	32.9900	33.1300	-0.897%	1,899,094	+9.840%
2021-09-27	33.1800	33.9700	32.9900	33.4300	+3.466%	1,339,510	+8.854%
2021-09-24	32.0000	32.5300	31.6600	32.3100	-0.093%	778,331	+12.628%
2021-09-23	31.8400	32.6500	31.6400	32.3400	+1.316%	1,580,264	+12.523%
2021-09-22	30.6400	32.5300	30.4400	31.9200	+6.258%	2,614,524	+14.004%
2021-09-21	30.1600	30.4300	29.3518	30.0400	+0.839%	993,046	+21.138%
2021-09-20	29.6000	30.6100	29.3000	29.7900	-2.933%	1,617,134	+22.155%
2021-09-17	30.5800	31.3500	30.5500	30.6900	-0.098%	2,740,879	+18.573%
2021-09-16	31.1200	31.1850	30.4600	30.7200	-1.063%	1,606,762	+18.457%
2021-09-15	30.5000	31.2400	30.3000	31.0500	+3.225%	1,573,341	+17.198%
2021-09-14	31.1300	31.1300	30.0300	30.0800	-1.924%	1,329,707	+20.977%
2021-09-13	30.0000	30.8250	29.9500	30.6700	+3.860%	1,375,690	+18.650%
2021-09-10	30.4800	30.4900	29.3600	29.5300	-1.369%	1,125,258	+23.231%
2021-09-09	29.9800	30.6700	29.5000	29.9400	-1.123%	1,689,539	+21.543%
2021-09-08	31.1300	31.2200	30.2000	30.2800	-2.323%	1,321,897	+20.178%
2021-09-07	30.6900	31.8200	30.6400	31.0000	+0.879%	1,365,042	+17.387%
2021-09-03	31.5000	31.8100	30.5250	30.7300	-2.258%	1,508,121	+18.418%
2021-09-02	31.7300	32.1700	31.2550	31.4400	+0.802%	1,375,773	+15.744%
2021-09-01	32.3900	32.5400	30.9600	31.1900	-3.526%	1,622,349	+16.672%
2021-08-31	31.8000	32.7100	31.6400	32.3300	+0.842%	2,003,791	+12.558%
2021-08-30	32.8200	33.0400	32.0300	32.0600	-1.566%	1,562,671	+13.506%
2021-08-27	31.2000	33.1100	31.2000	32.5700	+5.473%	1,960,847	+11.729%
2021-08-26	31.0000	31.2000	30.3600	30.8800	-1.999%	2,358,736	+17.843%
2021-08-25	31.2400	32.0100	30.9500	31.5100	+1.416%	1,371,671	+15.487%
2021-08-24	30.7000	31.2000	30.5200	31.0700	+2.238%	1,460,319	+17.123%
2021-08-23	29.7400	30.4300	29.7000	30.3900	+5.301%	1,774,391	+19.743%
2021-08-20	27.9200	29.1900	27.7600	28.8600	+2.195%	2,495,425	+26.091%
2021-08-19	28.2700	28.4800	27.8300	28.2400	-2.114%	2,159,843	+28.860%
2021-08-18	29.7600	30.0600	28.8100	28.8500	-2.862%	2,096,206	+26.135%
2021-08-17	29.5100	30.1400	29.3900	29.7000	-0.602%	1,592,159	+22.525%
2021-08-16	29.9200	30.2600	29.5501	29.8800	-1.678%	2,400,114	+21.787%
2021-08-13	30.2600	30.9300	30.1200	30.3900	+0.896%	2,878,651	+19.743%
2021-08-12	30.2500	30.6600	29.6800	30.1200	+0.635%	2,335,268	+20.817%
2021-08-11	29.7500	30.0300	29.2000	29.9300	+1.595%	1,697,345	+21.584%
2021-08-10	29.0000	29.4600	28.7300	29.4600	+2.434%	1,843,902	+23.523%
2021-08-09	28.4700	28.8850	27.9800	28.7600	-0.896%	1,989,113	+26.530%
2021-08-06	30.0100	30.1100	28.9300	29.0200	-1.293%	2,276,105	+25.396%
2021-08-05	29.0900	30.3300	28.8900	29.4000	+2.797%	2,337,317	+23.776%
2021-08-04	28.6100	29.3000	28.0647	28.6000	-3.248%	3,091,506	+27.238%
2021-08-03	28.1800	29.6100	27.8300	29.5600	+2.142%	3,423,612	+23.106%
2021-08-02	29.5700	30.3900	28.9100	28.9400	-1.565%	1,489,016	+25.743%
2021-07-30	29.2500	29.7000	28.9800	29.4000	-0.642%	1,352,220	+23.776%
2021-07-29	30.3500	30.5400	29.4450	29.5900	-0.771%	1,682,530	+22.981%
2021-07-28	29.3300	30.1700	28.9900	29.8200	+2.404%	1,529,016	+22.032%
2021-07-27	29.1300	29.3100	28.5600	29.1200	+0.310%	1,601,277	+24.966%
2021-07-26	28.2100	29.2400	28.2100	29.0300	+3.273%	1,236,954	+25.353%
2021-07-23	28.0000	28.2300	27.6700	28.1100	+0.501%	1,319,572	+29.456%
2021-07-22	28.5000	28.5250	27.7400	27.9700	-2.882%	1,486,772	+30.104%
2021-07-21	28.3000	29.2700	28.1900	28.8000	+3.821%	1,762,335	+26.354%
2021-07-20	27.5900	28.2600	27.2800	27.7400	+0.544%	2,149,586	+31.182%
2021-07-19	27.6700	28.0850	27.1650	27.5900	-4.235%	2,541,724	+31.896%
2021-07-16	30.0400	30.0500	28.7100	28.8100	-2.800%	1,915,529	+26.310%
2021-07-15	29.5700	30.0300	29.3400	29.6400	-1.364%	2,681,431	+22.773%
2021-07-14	30.5700	31.2500	29.9200	30.0500	-3.686%	2,439,161	+21.098%
2021-07-13	31.1800	31.4250	30.6700	31.2000	-0.984%	1,459,618	+16.635%
2021-07-12	31.1000	32.0100	30.7300	31.5100	-0.505%	1,552,322	+15.487%
2021-07-09	31.4200	31.7750	30.9200	31.6700	+2.658%	1,998,204	+14.904%
2021-07-08	30.3100	31.5300	30.2700	30.8500	-0.963%	3,339,718	+17.958%
2021-07-07	31.0300	31.5750	30.1100	31.1500	-0.064%	2,873,631	+16.822%
2021-07-06	32.4200	32.4200	30.8500	31.1700	-4.357%	2,829,150	+16.747%
2021-07-02	33.0000	33.0900	32.2500	32.5900	-1.362%	1,711,435	+11.660%
2021-07-01	33.6700	33.8600	32.6900	33.0400	+0.426%	2,355,640	+10.139%
2021-06-30	32.7100	33.5900	32.6200	32.9000	+1.137%	2,829,058	+10.608%
2021-06-29	32.8100	33.1300	32.4750	32.5300	-0.550%	1,980,893	+11.866%
2021-06-28	34.3500	34.4400	32.4700	32.7100	-5.708%	2,837,091	+11.250%
2021-06-25	34.0200	34.8300	33.7300	34.6900	+2.999%	3,970,226	+4.901%
2021-06-24	34.0800	34.0800	33.4100	33.6800	-0.326%	2,405,418	+8.046%
2021-06-23	34.4500	34.8100	33.7800	33.7900	-0.967%	1,784,938	+7.695%
2021-06-22	33.7400	34.4250	33.2208	34.1200	+0.679%	1,276,172	+6.653%
2021-06-21	32.7800	33.9000	32.7100	33.8900	+4.181%	1,799,761	+7.377%
2021-06-18	33.1500	33.5100	32.4800	32.5300	-3.700%	4,504,928	+11.866%
2021-06-17	35.3500	35.6400	33.6200	33.7800	-4.468%	3,567,212	+7.726%
2021-06-16	34.7400	36.0250	34.5400	35.3600	+1.144%	2,714,841	+2.913%
2021-06-15	34.0100	34.9700	33.9900	34.9600	+3.371%	3,134,741	+4.090%
2021-06-14	35.0800	35.2685	33.6400	33.8200	-2.536%	3,453,347	+7.599%
2021-06-11	35.3700	36.0600	34.6800	34.7000	-0.287%	2,916,052	+4.870%
2021-06-10	35.9800	36.1500	34.5400	34.8000	-1.388%	2,239,688	+4.569%
2021-06-09	36.3900	36.5900	35.2500	35.2900	-2.244%	2,775,132	+3.117%
2021-06-08	35.6500	36.7050	35.4510	36.1000	-0.166%	2,103,969	+0.803%
2021-06-07	35.9100	36.9100	35.8000	36.1600	+1.203%	2,637,913	+0.636%
2021-06-04	35.3900	35.8900	34.7500	35.7300	+2.086%	3,644,548	+1.847%
2021-06-03	35.7100	37.0500	34.8000	35.0000	-2.805%	44,093,593	+3.971%
2021-06-02	34.3200	36.0700	33.8700	36.0100	+6.068%	4,177,614	+1.055%
2021-06-01	33.2400	34.1500	33.1200	33.9500	+4.558%	3,080,346	+7.187%
2021-05-28	32.0000	32.9650	31.7100	32.4700	-1.606%	11,026,378	+12.073%
2021-05-27	33.0600	33.6300	32.7500	33.0000	-0.151%	3,825,381	+10.273%
2021-05-26	33.0000	33.6300	32.5450	33.0500	+0.334%	3,573,954	+10.106%
2021-05-25	34.0400	34.2300	32.7400	32.9400	-3.684%	1,912,330	+10.474%
2021-05-24	34.2700	34.5500	33.6800	34.2000	+0.618%	1,255,665	+6.404%
2021-05-21	34.3000	34.7200	33.8400	33.9900	+0.651%	1,857,677	+7.061%
2021-05-20	33.9500	34.3800	33.4850	33.7700	-2.483%	2,749,875	+7.758%
2021-05-19	34.6800	34.8100	33.7400	34.6300	-2.834%	2,129,011	+5.082%
2021-05-18	36.6800	37.0250	35.6100	35.6400	-2.809%	1,716,129	+2.104%
2021-05-17	35.5300	36.7100	35.3300	36.6700	+2.373%	2,086,837	-0.764%
2021-05-14	34.3500	36.0000	34.3500	35.8200	+5.726%	2,373,350	+1.591%
2021-05-13	34.1400	35.4250	33.4700	33.8800	-1.769%	2,467,056	+7.409%
2021-05-12	34.6600	36.0600	34.2300	34.4900	+0.818%	2,504,358	+5.509%
2021-05-11	34.3800	34.9500	33.8200	34.2100	-2.619%	2,393,533	+6.372%
2021-05-10	36.0500	37.0700	35.0600	35.1300	-1.459%	2,569,964	+3.587%
2021-05-07	34.9200	35.8350	34.3500	35.6500	+0.906%	3,825,158	+2.076%
2021-05-06	34.8300	35.3900	34.2100	35.3300	+1.874%	3,166,450	+3.000%
2021-05-05	33.4000	35.0600	33.4000	34.6800	-4.252%	5,146,471	+4.931%
2021-05-04	36.9400	37.5000	36.0950	36.2200	-2.108%	2,320,417	+0.469%
2021-05-03	35.5500	37.2700	35.5000	37.0000	+5.714%	1,696,515	-1.649%
2021-04-30	35.2300	36.2000	34.8300	35.0000	-1.878%	1,811,107	+3.971%
2021-04-29	36.3400	36.7800	35.4000	35.6700	-0.168%	1,500,163	+2.019%
2021-04-28	34.7800	36.1400	34.6900	35.7300	+3.296%	1,954,004	+1.847%
2021-04-27	34.3900	34.7650	34.0100	34.5900	+0.611%	1,151,113	+5.204%
2021-04-26	34.0900	34.5000	33.9100	34.3800	+0.851%	1,051,226	+5.846%
2021-04-23	33.4800	34.2550	33.0900	34.0900	+2.434%	1,969,477	+6.747%
2021-04-22	34.5700	34.5700	33.2600	33.2800	-3.452%	1,853,357	+9.345%
2021-04-21	33.2600	34.7100	33.1000	34.4700	+2.133%	1,192,480	+5.570%
2021-04-20	34.6600	34.7350	33.0600	33.7500	-3.212%	1,464,121	+7.822%
2021-04-19	35.5500	35.8200	34.5200	34.8700	-1.719%	1,461,627	+4.359%
2021-04-16	35.6800	36.2300	34.8700	35.4800	+0.198%	1,641,366	+2.565%
2021-04-15	35.3400	35.6200	34.4800	35.4100	-0.141%	1,448,142	+2.768%
2021-04-14	35.1800	36.6000	35.0100	35.4600	+2.367%	3,295,188	+2.623%
2021-04-13	34.5000	34.7900	34.2900	34.6400	0.000%	1,519,422	+5.052%
2021-04-12	35.3200	35.9800	34.5500	34.6400	-1.507%	1,492,474	+5.052%
2021-04-09	35.9200	36.3700	35.1100	35.1700	-1.897%	1,411,975	+3.469%
2021-04-08	36.5100	36.5100	35.3200	35.8500	-2.714%	1,912,434	+1.506%
2021-04-07	36.8100	37.1300	36.2800	36.8500	-0.217%	1,245,276	-1.248%
2021-04-06	37.1200	38.0800	36.6400	36.9300	-0.162%	1,307,593	-1.462%
2021-04-05	37.9300	38.2350	36.7200	36.9900	-2.709%	1,837,564	-1.622%
2021-04-01	35.9800	38.0900	35.8350	38.0200	+6.260%	2,842,670	-4.287%
2021-03-31	35.9100	36.1200	35.3350	35.7800	-0.749%	1,602,572	+1.705%
2021-03-30	35.9000	36.9100	35.9000	36.0500	-0.139%	1,504,376	+0.943%
2021-03-29	36.2800	36.7778	35.6000	36.1000	-2.247%	1,173,926	+0.803%
2021-03-26	37.6100	37.9000	35.9500	36.9300	+0.682%	1,915,495	-1.462%
2021-03-25	34.9000	36.9200	34.2401	36.6800	+2.659%	2,067,119	-0.791%
2021-03-24	35.9000	36.9400	35.6200	35.7300	+2.027%	2,268,548	+1.847%
2021-03-23	34.8600	35.7700	34.0016	35.0200	-2.315%	3,478,753	+3.912%
2021-03-22	36.0500	36.3500	35.0200	35.8500	-1.212%	1,980,582	+1.506%
2021-03-19	36.3400	37.1300	35.7400	36.2900	+0.806%	4,008,958	+0.276%
2021-03-18	38.3500	38.6000	35.9100	36.0000	-6.808%	2,797,698	+1.083%
2021-03-17	39.1700	39.2500	37.6900	38.6300	-1.101%	3,520,930	-5.799%
2021-03-16	39.8200	39.9000	38.6738	39.0600	-3.627%	1,806,644	-6.836%
2021-03-15	41.0400	41.4700	39.7900	40.5300	-1.243%	1,710,319	-10.215%
2021-03-12	41.6200	41.7400	40.4900	41.0400	-0.557%	1,627,683	-11.330%
2021-03-11	40.8500	42.3900	40.6700	41.2700	+0.732%	1,680,585	-11.825%
2021-03-10	38.9100	41.3100	38.7600	40.9700	+5.566%	1,792,866	-11.179%
2021-03-09	40.1700	41.1000	38.7305	38.8100	-4.479%	2,335,173	-6.236%
2021-03-08	40.4800	41.7000	39.5600	40.6300	+1.651%	1,673,683	-10.436%
2021-03-05	40.0000	40.5200	38.6400	39.9700	+2.513%	1,974,323	-8.957%
2021-03-04	39.3100	40.4600	38.0600	38.9900	-0.102%	2,633,749	-6.668%
2021-03-03	37.5500	40.0700	37.4000	39.0300	+5.544%	2,726,421	-6.764%
2021-03-02	38.0000	38.5400	36.9500	36.9800	-3.143%	1,763,490	-1.595%
2021-03-01	38.7200	38.9300	37.2100	38.1800	+0.792%	2,131,839	-4.688%
2021-02-26	37.5500	38.5599	35.9591	37.8800	-1.380%	3,285,645	-3.933%
2021-02-25	38.7400	38.9000	37.1700	38.4100	-0.104%	2,106,799	-5.259%
2021-02-24	39.0800	39.3400	37.7800	38.4500	-1.486%	3,048,715	-5.358%
2021-02-23	38.4900	39.4400	36.7100	39.0300	+2.982%	3,096,061	-6.764%
2021-02-22	36.7300	38.7700	36.6900	37.9000	+3.580%	2,860,441	-3.984%
2021-02-19	33.5400	36.7100	33.4100	36.5900	+9.814%	3,458,808	-0.547%
2021-02-18	33.5200	33.8000	32.6300	33.3200	-1.157%	1,540,866	+9.214%
2021-02-17	33.8600	34.1100	32.9700	33.7100	+1.079%	1,487,078	+7.950%
2021-02-16	32.4500	33.5997	32.2500	33.3500	+5.039%	1,668,000	+9.115%
2021-02-12	30.9300	31.7900	30.9300	31.7500	+1.405%	1,481,323	+14.614%
2021-02-11	31.2800	31.7300	30.6200	31.3100	-1.324%	1,832,322	+16.225%
2021-02-10	31.3200	31.8200	30.7800	31.7300	+1.309%	1,419,482	+14.686%
2021-02-09	31.7100	31.7900	30.7900	31.3200	-1.910%	1,797,915	+16.188%
2021-02-08	30.6200	32.1400	30.4601	31.9300	+5.728%	2,444,960	+13.968%
2021-02-05	30.6400	30.9600	30.0700	30.2000	+0.366%	1,872,788	+20.497%
2021-02-04	29.7700	30.2300	29.4483	30.0900	+2.277%	1,997,149	+20.937%
2021-02-03	28.2900	29.5400	28.2300	29.4200	+4.178%	1,966,738	+23.691%
2021-02-02	28.7300	29.1310	28.0900	28.2400	+0.821%	2,309,437	+28.860%
2021-02-01	28.8400	29.1100	27.3900	28.0100	-1.581%	3,271,493	+29.918%
2021-01-29	29.4600	31.1200	28.2500	28.4600	-4.304%	3,590,431	+27.864%
2021-01-28	31.2000	31.8800	29.3800	29.7400	-3.661%	3,595,263	+22.360%
2021-01-27	29.4900	31.3100	29.3483	30.8700	+3.003%	3,289,458	+17.881%
2021-01-26	30.4100	31.1100	29.8200	29.9700	-0.531%	3,074,231	+21.421%
2021-01-25	28.5300	30.1800	28.0500	30.1300	+3.682%	3,543,811	+20.777%
2021-01-22	27.8600	29.1100	27.6900	29.0600	+1.325%	1,372,557	+25.224%
2021-01-21	29.0800	29.2900	28.4000	28.6800	-2.049%	1,610,593	+26.883%
2021-01-20	29.7200	29.8700	28.8500	29.2800	-0.813%	2,383,991	+24.283%
2021-01-19	28.5500	29.9200	28.1700	29.5200	+4.644%	2,626,748	+23.272%
2021-01-15	29.0000	29.1700	27.8700	28.2100	-3.490%	3,772,193	+28.997%
2021-01-14	26.4900	29.4800	26.4600	29.2300	+10.972%	3,799,642	+24.495%
2021-01-13	27.1900	27.1900	26.0300	26.3400	-3.693%	1,801,042	+38.155%
2021-01-12	26.1100	27.4000	25.9200	27.3500	+5.762%	2,072,561	+33.053%
2021-01-11	24.6600	26.0200	24.6000	25.8600	+1.851%	1,869,053	+40.719%
2021-01-08	26.4200	26.4500	25.1700	25.3900	-2.795%	1,475,838	+43.324%
2021-01-07	25.8000	26.3700	25.2308	26.1200	+1.872%	2,130,030	+39.319%
2021-01-06	26.3400	26.8400	25.0800	25.6400	+0.235%	2,703,031	+41.927%
2021-01-05	25.5200	26.6200	25.4100	25.5800	+1.227%	2,651,614	+42.260%
2021-01-04	26.0500	26.3300	24.8650	25.2700	-2.244%	2,566,457	+44.005%
2020-12-31	25.8900	26.3500	25.5700	25.8500	-0.882%	1,588,882	+40.774%
2020-12-30	25.3000	26.2000	25.2800	26.0800	+3.205%	1,292,148	+39.532%
2020-12-29	25.4000	25.6600	24.9000	25.2700	+0.198%	1,097,958	+44.005%
2020-12-28	25.5000	26.4000	25.1350	25.2200	-0.513%	1,188,465	+44.290%
2020-12-24	25.4000	25.5000	24.9900	25.3500	-0.393%	731,580	+43.550%
2020-12-23	24.6300	25.8900	24.4600	25.4500	+4.646%	1,356,212	+42.986%
2020-12-22	24.6500	25.0800	24.2800	24.3200	-1.975%	2,108,515	+49.630%
2020-12-21	24.1400	24.9950	23.6000	24.8100	-1.430%	4,660,121	+46.675%
2020-12-18	25.5300	25.8000	24.9100	25.1700	-1.833%	8,018,712	+44.577%
2020-12-17	25.7300	25.9700	25.2300	25.6400	+0.313%	4,876,004	+41.927%
2020-12-16	26.2800	26.2800	25.4700	25.5600	-3.292%	2,432,627	+42.371%
2020-12-15	26.2600	26.5200	25.6700	26.4300	+2.046%	3,947,124	+37.684%
2020-12-14	28.0000	28.1600	25.7250	25.9000	-5.750%	4,653,799	+40.502%
2020-12-11	28.5400	28.5950	27.2200	27.4800	-3.376%	3,244,165	+32.424%
2020-12-10	27.0900	28.6700	27.0600	28.4400	+4.751%	3,948,149	+27.954%
2020-12-09	27.3900	27.9100	26.2900	27.1500	+0.296%	2,948,638	+34.033%
2020-12-08	27.0200	27.8600	26.7200	27.0700	-1.276%	3,178,779	+34.429%
2020-12-07	28.0900	28.6100	27.2000	27.4200	-3.958%	2,674,364	+32.713%
2020-12-04	27.6600	28.7700	27.5600	28.5500	+6.173%	2,957,043	+27.461%
2020-12-03	26.3800	27.7700	26.1000	26.8900	+2.516%	4,810,118	+35.329%
2020-12-02	23.9600	26.4900	23.8300	26.2300	+8.478%	5,060,475	+38.734%
2020-12-01	24.2600	25.2300	24.0400	24.1800	+3.378%	4,968,656	+50.496%
2020-11-30	24.5200	24.6800	23.2400	23.3900	-6.177%	5,402,199	+55.579%
2020-11-27	25.0200	25.2100	24.6100	24.9300	-1.228%	2,862,654	+45.969%
2020-11-25	25.4100	25.5200	24.6900	25.2400	-2.171%	2,124,174	+44.176%
2020-11-24	25.2800	26.3850	24.7100	25.8000	+5.911%	4,279,646	+41.047%
2020-11-23	22.5500	24.4300	22.4650	24.3600	+9.977%	3,040,549	+49.384%
2020-11-20	22.4500	22.7321	21.9100	22.1500	-3.191%	1,775,708	+64.289%
2020-11-19	22.3000	22.9000	22.1800	22.8800	+0.704%	2,233,870	+59.047%
2020-11-18	23.8200	24.1000	22.6400	22.7200	-3.770%	2,973,465	+60.167%
2020-11-17	23.6300	23.6800	22.7800	23.6100	-2.317%	3,113,852	+54.130%
2020-11-16	23.6150	24.4700	22.7200	24.1700	+9.169%	4,056,663	+50.559%
2020-11-13	20.8100	22.3300	20.8100	22.1400	+7.112%	2,807,994	+64.363%
2020-11-12	20.9000	21.5800	20.3650	20.6700	-2.958%	3,154,456	+76.052%
2020-11-11	21.8900	22.1300	20.9900	21.3000	-1.617%	2,491,501	+70.845%
2020-11-10	22.6000	22.7200	20.8300	21.6500	-4.034%	4,226,755	+68.083%
2020-11-09	19.4900	23.2000	19.4900	22.5600	+28.401%	6,552,772	+61.303%
2020-11-06	18.5200	18.9700	17.4200	17.5700	-5.892%	4,068,006	+107.114%
2020-11-05	18.8700	19.7000	18.5000	18.6700	-0.320%	3,121,080	+94.912%
2020-11-04	19.0500	19.6800	18.4200	18.7300	-1.680%	3,429,622	+94.287%
2020-11-03	19.5000	19.6100	18.7200	19.0500	-0.884%	2,145,806	+91.024%
2020-11-02	18.8800	19.5000	18.3100	19.2200	+3.836%	2,502,756	+89.334%
2020-10-30	17.7100	18.5500	17.6500	18.5100	+4.047%	4,461,035	+96.596%
2020-10-29	17.0300	17.8500	16.8100	17.7900	+3.250%	2,889,310	+104.553%
2020-10-28	18.0000	18.1100	17.0200	17.2300	-7.216%	3,828,027	+111.201%
2020-10-27	19.2400	19.3450	18.4800	18.5700	-4.180%	3,407,428	+95.961%
2020-10-26	20.0300	20.1400	19.2200	19.3800	-4.953%	1,682,745	+87.771%
2020-10-23	20.1500	20.8900	19.9950	20.3900	+2.308%	1,566,946	+78.470%
2020-10-22	19.0200	20.0100	18.5500	19.9300	+4.073%	2,238,434	+82.589%
2020-10-21	19.4200	19.7500	18.9600	19.1500	-2.296%	2,604,423	+90.026%
2020-10-20	19.7000	20.0134	19.4800	19.6000	+0.668%	1,941,551	+85.663%
2020-10-19	20.1100	20.2700	19.4500	19.4700	-3.423%	1,863,216	+86.903%
2020-10-16	21.1100	21.1100	20.1400	20.1600	-4.861%	2,009,370	+80.506%
2020-10-15	20.0200	21.2400	19.7700	21.1900	+3.315%	3,189,984	+71.732%
2020-10-14	20.0000	20.8900	19.9500	20.5100	+3.325%	1,916,658	+77.426%
2020-10-13	20.6400	20.6450	19.7400	19.8500	-4.429%	2,380,230	+83.325%
2020-10-12	20.7800	20.8400	20.2900	20.7700	-0.479%	1,627,667	+75.205%
2020-10-09	21.6400	21.8500	20.8200	20.8700	-2.930%	1,901,563	+74.365%
2020-10-08	20.9000	21.6600	20.6300	21.5000	+3.865%	1,827,024	+69.256%
2020-10-07	20.2600	20.7900	19.8500	20.7000	+2.832%	2,342,766	+75.797%
2020-10-06	20.3800	21.0200	20.0600	20.1300	+0.499%	2,303,765	+80.775%
2020-10-05	19.9400	20.2800	19.5686	20.0300	+2.194%	2,390,825	+81.677%
2020-10-02	18.5000	19.8100	18.3800	19.6000	+3.485%	2,613,153	+85.663%
2020-10-01	19.3900	19.6000	18.5900	18.9400	-3.907%	3,057,826	+92.133%
2020-09-30	20.1400	20.3100	19.6187	19.7100	-2.329%	2,480,902	+84.627%
2020-09-29	20.8000	20.9700	19.9650	20.1800	-3.399%	1,812,704	+80.327%
2020-09-28	20.5900	20.9800	20.3700	20.8900	+3.672%	2,458,752	+74.198%
2020-09-25	19.7200	20.3000	19.4550	20.1500	+0.549%	2,046,924	+80.596%
2020-09-24	19.8900	20.3550	19.2800	20.0400	+0.050%	2,386,338	+81.587%

document.getElementById("HBRJqZ").onerror = function(){this.style.display='none';}; .dark-mode .mr7RcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mr7RcF{ color: #333333; background-color: white; border: 2px solid #333333; }HFCHOLLYFRONTIER CORPstock NYSE

HFC
HOLLYFRONTIER CORP
stock NYSE