HFC Historical Prices | HollyFrontier Corporation Commo Stock

STI

0.30%

HollyFrontier Corporation (HFC)

-NYSE

49.55 0.74(1.52%) 04:01 SGT|After Hours : 49.29 0.26 (0.51%) 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	50.06	50.22	48.77	48.81	3,523,900	48.81
20 May 2013	49.47	50.41	49.37	49.89	4,058,300	49.89
17 May 2013	47.32	49.65	47.31	49.34	5,240,700	49.34
16 May 2013	48.64	49.03	47.25	47.28	3,877,100	47.28
15 May 2013	47.54	49.42	47.54	48.43	4,601,600	48.43
14 May 2013	47.48	48.16	47.18	47.49	2,831,000	47.49
13 May 2013	47.90	47.99	46.62	47.48	3,150,900	47.48
10 May 2013	48.92	48.92	47.65	48.00	4,546,200	48.00
9 May 2013	50.09	50.18	48.61	49.46	4,492,500	49.46
8 May 2013	51.49	51.99	49.85	50.28	5,390,200	50.28
7 May 2013	50.71	51.91	50.00	51.72	4,898,100	51.72
6 May 2013	50.52	52.41	50.52	51.73	4,021,800	51.73
3 May 2013	49.15	50.95	49.15	50.46	2,456,400	50.46
2 May 2013	48.51	49.69	48.12	49.57	2,940,400	49.57
1 May 2013	49.00	49.00	47.61	48.01	4,000,600	48.01
30 Apr 2013	50.42	50.85	48.70	49.45	4,017,700	49.45
29 Apr 2013	50.55	51.09	49.86	50.23	2,567,500	50.23
26 Apr 2013	50.73	50.91	49.46	50.16	2,307,300	50.16
25 Apr 2013	52.46	52.50	50.36	50.78	6,708,100	50.78
24 Apr 2013	51.19	52.87	51.15	52.04	4,373,200	52.04
23 Apr 2013	50.30	51.37	50.20	50.88	2,762,000	50.88
22 Apr 2013	50.01	50.55	49.26	50.12	3,474,100	50.12
19 Apr 2013	48.60	50.41	48.18	49.92	4,220,200	49.92
18 Apr 2013	47.76	48.79	47.26	48.50	4,095,400	48.50
17 Apr 2013	46.96	47.25	46.02	46.88	3,734,100	46.88
16 Apr 2013	46.39	48.22	46.25	47.56	4,397,000	47.56
15 Apr 2013	46.09	46.43	45.25	45.90	4,608,300	45.90
12 Apr 2013	46.06	46.99	45.52	46.83	3,306,600	46.83
11 Apr 2013	48.54	48.55	46.15	46.46	4,314,800	46.46
10 Apr 2013	49.38	49.45	48.47	48.55	2,897,700	48.55
9 Apr 2013	48.91	49.94	48.33	48.83	3,483,400	48.83
8 Apr 2013	48.01	49.05	47.09	49.05	3,027,600	49.05
5 Apr 2013	47.34	48.49	46.83	47.72	2,732,300	47.72
4 Apr 2013	47.37	48.94	46.80	48.25	3,734,200	48.25
3 Apr 2013	49.29	49.50	45.89	47.74	8,359,100	47.74
2 Apr 2013	51.43	51.62	49.15	49.37	4,354,700	49.37
1 Apr 2013	51.47	51.72	50.51	51.34	2,444,300	51.34
28 Mar 2013	51.72	52.42	51.27	51.45	2,941,200	51.45
27 Mar 2013	51.34	51.75	50.34	51.55	3,004,600	51.55
26 Mar 2013	50.70	51.74	50.29	51.49	2,907,800	51.49
25 Mar 2013	51.88	52.62	50.27	50.42	4,424,900	50.42
22 Mar 2013	52.08	52.82	51.52	51.58	3,008,800	51.58
21 Mar 2013	52.58	53.14	51.56	51.86	2,208,900	51.86
20 Mar 2013	51.70	53.10	51.27	52.92	3,116,800	52.92
19 Mar 2013	53.08	53.18	50.80	51.24	3,673,800	51.24
18 Mar 2013	52.21	53.69	52.11	53.11	2,441,400	53.11
15 Mar 2013	52.60	53.38	52.43	52.91	3,434,200	52.91
14 Mar 2013	52.33	52.89	51.88	52.48	4,379,900	52.48
13 Mar 2013	53.41	54.37	51.75	52.10	9,850,000	52.10
Mar 13, 2013	0.30 Dividend
12 Mar 2013	54.48	55.08	54.13	54.94	4,405,700	54.64
11 Mar 2013	55.94	55.94	54.22	54.56	4,481,500	54.26
8 Mar 2013	57.20	57.43	55.69	56.09	4,540,800	55.78
7 Mar 2013	58.49	58.49	56.03	56.83	4,647,800	56.52
6 Mar 2013	58.21	59.00	57.56	58.16	1,943,700	57.84
5 Mar 2013	58.98	59.20	57.25	57.77	2,599,200	57.45
4 Mar 2013	57.06	58.48	56.64	58.43	4,098,300	58.11
1 Mar 2013	55.57	57.29	54.65	56.95	4,444,400	56.64
Mar 1, 2013	0.50 Dividend
28 Feb 2013	55.85	56.69	55.62	56.20	3,458,500	55.40
27 Feb 2013	54.24	56.51	53.94	55.69	5,608,400	54.89
26 Feb 2013	53.56	54.50	51.70	54.30	7,524,800	53.52
25 Feb 2013	56.00	56.47	54.57	54.60	3,237,600	53.82
22 Feb 2013	54.98	55.58	54.27	55.50	1,965,000	54.71
21 Feb 2013	53.70	55.15	52.02	54.50	4,995,600	53.72
20 Feb 2013	55.78	56.22	53.65	53.72	4,033,400	52.95
19 Feb 2013	55.60	56.49	55.55	56.32	2,224,300	55.51
15 Feb 2013	56.38	56.45	54.97	55.55	3,023,800	54.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HFC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HollyFrontier Corporation (HFC)