Historical Data for HollyFrontier Corporation (HFC)

$ 31.47   -1.59 (-4.81%) Volume: 2.32m 6:30 PM EDT May 28, 2020
After Hours:  $ 32.2924   0.8224 (+2.61%) Volume: 67.17k 4:11 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 33.05 33.30 31.27 31.47 2.32m -1.59 -4.81% 31.47 74.98m 21,675
05/27/20 33.01 33.23 32.05 33.06 3.11m 0.76 2.35% 33.06 102.07m 21,882
05/26/20 31.75 32.58 31.30 32.30 1.72m 1.84 6.04% 32.30 55.26m 17,777
05/22/20 30.46 30.67 29.55 30.46 1.27m -0.179999 -0.59% 30.46 38.56m 13,116
05/21/20 31.75 32.32 30.83 30.99 2.56m -0.751417 -2.39% 30.64 80.18m 21,255
05/20/20 30.34 32.07 30.25 31.75 2.37m 2.2641 7.77% 31.3914 74.51m 20,966
05/19/20 30.74 30.9199 29.35 29.46 1.77m -1.3842 -4.54% 29.1273 52.81m 20,261
05/18/20 28.48 31.06 28.48 30.86 2.14m 3.9449 14.85% 30.5115 65.18m 23,160
05/15/20 27.48 27.82 26.75 26.87 2.23m -0.731643 -2.68% 26.5665 60.79m 23,132
05/14/20 26.76 28.19 25.68 27.61 2.17m 0.138419 0.51% 27.2982 59.24m 25,106
05/13/20 28.56 28.82 26.61 27.47 2.83m -1.2161 -4.29% 27.1598 77.35m 32,004
05/12/20 30.52 30.91 28.69 28.70 2.05m -1.4929 -5.00% 28.3759 59.94m 20,729
05/11/20 30.78 31.41 29.86 30.21 1.81m -0.988706 -3.20% 29.8688 55.17m 17,758
05/08/20 29.00 31.28 28.62 31.21 2.01m 2.8672 10.24% 30.8575 61.5m 20,860
05/07/20 29.81 31.16 27.7455 28.31 3.87m -1.6808 -5.66% 27.9903 111.52m 34,501
05/06/20 31.86 32.24 30.01 30.01 2.25m -1.315 -4.24% 29.6711 68.69m 22,639
05/05/20 34.09 34.235 31.21 31.34 2.21m -1.1766 -3.66% 30.986 71.02m 20,915
05/04/20 30.56 32.67 30.12 32.53 2.35m 2.185 7.29% 32.1626 75.25m 22,390
05/01/20 32.00 32.32 30.11 30.32 1.65m -2.6893 -8.23% 29.9776 50.67m 15,597
04/30/20 33.38 34.16 32.19 33.04 2.41m -0.583337 -1.75% 32.6668 80.06m 22,299
04/29/20 31.91 33.78 31.03 33.63 2.53m 2.8672 9.44% 33.2502 83.21m 27,422
04/28/20 30.25 31.41 29.85 30.73 1.93m 0.959044 3.26% 30.3829 58.97m 20,484