HollyFrontier Corporation (HFC) Historical Stock Data
36.39 ↑0.00 (0.00%)
As of March 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HFC is up 0.41% a day on average. There have been 16 days where HollyFrontier Corporation closed green and 14 days where HFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 35.23 | 36.39 | ↑$1.16 (3.29%) | 35.05 | 37.26 | 4.75M |
| 2022-03-11 | 35.48 | 35.68 | ↑$0.20 (0.56%) | 35.11 | 37.37 | 3.64M |
| 2022-03-10 | 33.84 | 35.59 | ↑$1.75 (5.17%) | 33.04 | 35.72 | 3.81M |
| 2022-03-09 | 32.80 | 33.56 | ↑$0.76 (2.32%) | 32.53 | 34.87 | 4.08M |
| 2022-03-08 | 30.41 | 34.14 | ↑$3.73 (12.27%) | 30.41 | 34.18 | 6.95M |
| 2022-03-07 | 30.75 | 29.34 | ↓$1.41 (-4.59%) | 29.19 | 31.01 | 3.62M |
| 2022-03-04 | 29.58 | 30.15 | ↑$0.57 (1.93%) | 29.28 | 30.37 | 5.29M |
| 2022-03-03 | 30.59 | 29.69 | ↓$0.90 (-2.94%) | 29.41 | 31.24 | 3.53M |
| 2022-03-02 | 30.38 | 30.85 | ↑$0.47 (1.55%) | 30.23 | 31.32 | 3.14M |
| 2022-03-01 | 30.73 | 30.03 | ↓$0.70 (-2.28%) | 29.69 | 31.80 | 3.80M |
| 2022-02-28 | 29.42 | 30.45 | ↑$1.03 (3.50%) | 29.42 | 30.88 | 3.41M |
| 2022-02-25 | 30.06 | 29.82 | ↓$0.24 (-0.80%) | 29.15 | 30.49 | 4.07M |
| 2022-02-24 | 30.36 | 29.85 | ↓$0.51 (-1.68%) | 29.20 | 30.91 | 4.04M |
| 2022-02-23 | 32.95 | 30.49 | ↓$2.46 (-7.47%) | 30.45 | 33.11 | 8.29M |
| 2022-02-22 | 36.48 | 34.44 | ↓$2.04 (-5.59%) | 34.12 | 36.60 | 1.98M |
| 2022-02-18 | 35.46 | 35.43 | ↓$0.03 (-0.08%) | 35.20 | 36.44 | 1.46M |
| 2022-02-17 | 36.34 | 35.98 | ↓$0.36 (-0.99%) | 35.90 | 36.66 | 1.36M |
| 2022-02-16 | 38.61 | 36.55 | ↓$2.06 (-5.34%) | 36.53 | 39.39 | 2.08M |
| 2022-02-15 | 37.32 | 38.14 | ↑$0.82 (2.20%) | 36.90 | 38.67 | 1.89M |
| 2022-02-14 | 38.07 | 38.20 | ↑$0.13 (0.34%) | 37.50 | 38.53 | 2.31M |
| 2022-02-11 | 36.38 | 38.62 | ↑$2.24 (6.16%) | 36.09 | 38.64 | 3.29M |
| 2022-02-10 | 35.86 | 36.07 | ↑$0.21 (0.59%) | 35.74 | 36.85 | 1.74M |
| 2022-02-09 | 36.49 | 36.19 | ↓$0.30 (-0.82%) | 36.02 | 36.69 | 2.04M |
| 2022-02-08 | 36.93 | 36.39 | ↓$0.54 (-1.46%) | 36.03 | 37.21 | 1.82M |
| 2022-02-04 | 36.15 | 36.54 | ↑$0.39 (1.08%) | 35.82 | 36.95 | 1.44M |
| 2022-02-03 | 36.95 | 35.93 | ↓$1.02 (-2.76%) | 35.92 | 36.95 | 1.22M |
| 2022-02-02 | 36.89 | 36.87 | ↓$0.02 (-0.05%) | 36.28 | 37.43 | 1.59M |
| 2022-02-01 | 34.82 | 36.81 | ↑$1.99 (5.72%) | 34.65 | 36.97 | 1.64M |
| 2022-01-31 | 34.91 | 35.16 | ↑$0.25 (0.72%) | 34.17 | 35.39 | 2M |
| 2022-01-28 | 34.40 | 35.01 | ↑$0.61 (1.77%) | 34.17 | 35.13 | 2.18M |
Create an account or log in to view more rows.
$HFC Not Selling
Hodling for thousands!
$HFC is being added
$HFC Rug pull soon?
$HFC When in doubt
zoom out. ??
$HFC PT?
$HFC what’s next bulls
$HFC do what the markets tells you to do not the other way around
$HFC what happened
$HFC LFGGGGGG
$HFC Of course