Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hollyfrontier Corp (NY: HFC )

36.39 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.12 23.14 21.92 22.18 4,733,550 -0.63(-2.78%)
Apr 27, 2012 22.27 22.97 22.17 22.81 4,640,929 +0.77(+3.49%)
Apr 26, 2012 21.53 22.14 21.42 22.04 3,025,484 +0.49(+2.27%)
Apr 25, 2012 21.66 21.73 21.09 21.55 3,710,405 +0.12(+0.57%)
Apr 24, 2012 21.55 21.76 21.38 21.43 3,054,003 -0.16(-0.73%)
Apr 23, 2012 21.09 21.61 20.84 21.59 3,897,761 +0.18(+0.84%)
Apr 20, 2012 21.81 21.92 21.36 21.41 4,988,828 -0.33(-1.52%)
Apr 19, 2012 21.09 21.78 21.05 21.74 6,669,777 +0.71(+3.35%)
Apr 18, 2012 20.58 21.10 20.47 21.04 4,174,268 +0.33(+1.60%)
Apr 17, 2012 20.63 20.87 20.37 20.71 4,943,543 +0.28(+1.37%)
Apr 16, 2012 21.82 21.82 20.36 20.43 7,085,824 -1.19(-5.53%)
Apr 13, 2012 21.93 22.06 21.58 21.62 6,512,555 -0.35(-1.57%)
Apr 12, 2012 21.40 22.39 21.34 21.97 3,567,594 +0.68(+3.21%)
Apr 11, 2012 21.63 21.77 21.20 21.28 6,136,520 -0.01(-0.03%)
Apr 10, 2012 22.61 22.65 21.15 21.29 7,046,516 -1.41(-6.21%)
Apr 09, 2012 22.38 22.85 22.08 22.70 2,894,598 +0.04(+0.19%)
Apr 05, 2012 23.17 23.51 22.19 22.66 6,083,982 -0.65(-2.81%)
Apr 04, 2012 23.25 23.83 22.94 23.31 5,524,504 -0.10(-0.43%)
Apr 03, 2012 23.26 23.58 22.83 23.41 5,928,775 +0.21(+0.90%)
Apr 02, 2012 23.03 23.54 22.61 23.20 3,837,829 +0.06(+0.28%)
Mar 30, 2012 23.27 23.46 22.81 23.14 3,965,954 +0.09(+0.41%)
Mar 29, 2012 22.66 23.15 22.37 23.04 6,634,426 -0.14(-0.59%)
Mar 28, 2012 23.97 23.97 22.96 23.18 5,199,375 -0.83(-3.45%)
Mar 27, 2012 24.50 24.53 23.55 24.01 6,092,999 -0.58(-2.34%)
Mar 26, 2012 24.66 25.00 24.36 24.58 3,282,097 -0.21(-0.84%)
Mar 23, 2012 24.44 24.97 24.40 24.79 4,639,408 +0.36(+1.47%)
Mar 22, 2012 24.82 24.97 24.21 24.43 4,270,881 -0.68(-2.69%)
Mar 21, 2012 25.64 25.84 25.08 25.11 2,982,627 -0.53(-2.08%)
Mar 20, 2012 25.55 25.79 25.20 25.64 4,502,269 -0.26(-1.00%)
Mar 19, 2012 25.76 26.22 25.48 25.90 3,657,427 +0.04(+0.17%)
Mar 16, 2012 25.48 25.91 25.23 25.86 5,216,895 +0.52(+2.04%)
Mar 15, 2012 25.36 25.69 24.92 25.34 4,796,674 +0.02(+0.09%)
Mar 14, 2012 26.01 26.15 25.06 25.32 5,084,422 -0.55(-2.14%)
Mar 13, 2012 25.77 26.23 25.62 25.87 4,096,602 +0.32(+1.27%)
Mar 12, 2012 25.87 25.88 25.33 25.55 2,249,388 -0.27(-1.06%)
Mar 09, 2012 25.49 26.02 25.04 25.82 5,266,105 +0.37(+1.47%)
Mar 08, 2012 24.34 25.56 24.22 25.45 5,724,083 +1.42(+5.90%)
Mar 07, 2012 23.91 24.52 23.53 24.03 6,160,856 +0.23(+0.97%)
Mar 06, 2012 24.19 24.20 23.57 23.80 3,772,621 -0.77(-3.13%)
Mar 05, 2012 23.94 24.65 23.64 24.57 6,611,747 +0.62(+2.58%)
Mar 02, 2012 24.03 24.36 23.75 23.95 6,124,523 -0.23(-0.95%)
Mar 01, 2012 23.40 24.38 22.94 24.18 5,788,088 +0.70(+2.97%)
Feb 29, 2012 23.13 24.02 23.05 23.48 6,123,625 +0.55(+2.42%)
Feb 28, 2012 23.81 23.81 22.30 22.93 11,699,229 -0.92(-3.86%)
Feb 27, 2012 24.22 24.53 23.81 23.85 9,652,837 -0.54(-2.21%)
Feb 24, 2012 25.41 25.45 24.34 24.39 4,528,644 -0.94(-3.72%)
Feb 23, 2012 25.44 25.61 24.94 25.33 3,778,780 -0.06(-0.23%)
Feb 22, 2012 24.83 25.67 24.65 25.39 6,371,452 +0.65(+2.62%)
Feb 21, 2012 24.15 24.99 24.15 24.74 4,923,254 +0.84(+3.52%)
Feb 17, 2012 24.89 25.00 23.76 23.90 5,219,642 -0.89(-3.60%)
Feb 16, 2012 24.48 25.69 24.13 24.79 5,751,988 +0.29(+1.17%)
Feb 15, 2012 24.79 24.90 24.38 24.51 5,830,589 -0.04(-0.15%)
Feb 14, 2012 23.84 24.65 23.57 24.54 7,329,948 +1.14(+4.86%)
Feb 13, 2012 24.51 24.67 23.32 23.40 6,856,310 -0.78(-3.21%)
Feb 10, 2012 24.33 24.52 24.00 24.18 4,064,010 -0.47(-1.90%)
Feb 09, 2012 24.89 25.24 24.21 24.65 5,624,558 -0.17(-0.67%)
Feb 08, 2012 23.97 24.84 23.70 24.82 7,508,243 +0.96(+4.01%)
Feb 07, 2012 23.63 24.10 23.07 23.86 6,801,320 +0.24(+1.04%)
Feb 06, 2012 23.31 23.73 23.11 23.61 4,186,432 +0.27(+1.17%)
Feb 03, 2012 23.09 23.59 23.03 23.34 6,493,125 +0.65(+2.89%)
Feb 02, 2012 22.01 22.79 21.91 22.68 5,971,628 +0.79(+3.62%)
Feb 01, 2012 21.38 21.97 21.38 21.89 4,619,758 +0.78(+3.68%)
Jan 31, 2012 21.69 21.70 21.04 21.12 4,575,481 -0.41(-1.91%)
Jan 30, 2012 21.12 21.61 20.91 21.53 3,162,515 +0.12(+0.57%)
Jan 27, 2012 20.79 21.61 20.73 21.40 4,001,307 +0.60(+2.91%)
Jan 26, 2012 21.32 21.32 20.27 20.80 4,338,699 -0.32(-1.53%)
Jan 25, 2012 20.75 21.23 20.57 21.12 3,185,907 +0.40(+1.91%)
Jan 24, 2012 20.53 20.75 20.35 20.73 3,506,158 +0.04(+0.17%)
Jan 23, 2012 20.34 20.81 20.30 20.69 3,438,973 +0.42(+2.06%)
Jan 20, 2012 20.19 20.50 20.07 20.27 2,542,132 +0.07(+0.36%)
Jan 19, 2012 20.35 20.37 19.65 20.20 3,456,422 +0.02(+0.11%)
Jan 18, 2012 20.04 20.34 19.87 20.18 5,115,834 +0.21(+1.04%)
Jan 17, 2012 19.90 20.12 19.79 19.97 3,627,151 +0.32(+1.61%)
Jan 13, 2012 19.13 19.83 19.07 19.65 4,332,282 +0.36(+1.87%)
Jan 12, 2012 19.03 19.54 18.86 19.30 3,902,930 +0.27(+1.44%)
Jan 11, 2012 18.60 19.11 18.55 19.02 3,550,392 +0.27(+1.42%)
Jan 10, 2012 18.94 19.07 18.60 18.76 3,311,658 +0.13(+0.70%)
Jan 09, 2012 19.26 19.30 18.52 18.63 5,060,972 -0.68(-3.50%)
Jan 06, 2012 18.76 19.38 18.55 19.30 5,355,278 +0.58(+3.11%)
Jan 05, 2012 18.06 18.83 17.81 18.72 8,411,258 -0.04(-0.23%)
Jan 04, 2012 18.28 18.94 17.91 18.76 9,912,720 +1.92(+11.41%)
Dec 30, 2011 16.82 16.92 16.59 16.84 2,261,935 +0.14(+0.86%)
Dec 29, 2011 16.58 16.77 16.37 16.70 2,011,689 +0.10(+0.61%)
Dec 28, 2011 17.11 17.27 16.44 16.60 3,188,326 -0.45(-2.62%)
Dec 27, 2011 16.80 17.09 16.42 17.04 2,152,450 +0.24(+1.46%)
Dec 23, 2011 16.75 16.80 16.45 16.80 1,595,182 +0.42(+2.55%)
Dec 21, 2011 16.16 16.42 15.88 16.38 2,671,500 +0.12(+0.71%)
Dec 20, 2011 16.08 16.35 15.93 16.27 3,507,671 +0.47(+3.01%)
Dec 19, 2011 16.06 16.19 15.68 15.79 3,672,885 -0.41(-2.53%)
Dec 16, 2011 16.08 16.69 15.98 16.20 8,648,036 +0.42(+2.64%)
Dec 15, 2011 15.93 16.03 15.54 15.78 6,055,599 +0.04(+0.23%)
Dec 14, 2011 15.58 15.84 15.21 15.75 4,769,278 +0.06(+0.37%)
Dec 13, 2011 16.09 16.21 15.51 15.69 3,891,146 -0.30(-1.85%)
Dec 12, 2011 16.30 16.31 15.63 15.98 4,030,277 -0.52(-3.14%)
Dec 09, 2011 15.97 16.57 15.86 16.50 4,377,210 +0.69(+4.37%)
Dec 08, 2011 16.68 16.73 15.70 15.81 4,826,052 -0.97(-5.79%)
Dec 07, 2011 16.85 16.95 16.55 16.78 3,543,335 -0.17(-1.02%)
Dec 06, 2011 17.17 17.32 16.75 16.96 5,400,573 -0.26(-1.51%)
Dec 05, 2011 18.01 18.09 17.11 17.22 5,330,440 -0.40(-2.25%)
Dec 02, 2011 17.44 18.04 17.34 17.61 6,076,219 +0.75(+4.44%)
Dec 01, 2011 16.74 17.11 16.72 16.86 3,400,201 +0.13(+0.77%)
Nov 30, 2011 16.86 17.15 16.35 16.73 5,141,919 +0.45(+2.74%)
Nov 29, 2011 16.19 16.44 15.90 16.29 4,695,712 +0.09(+0.58%)
Nov 28, 2011 16.42 16.55 16.04 16.19 3,725,685 +0.55(+3.50%)
Nov 25, 2011 15.68 16.09 15.57 15.65 1,441,866 -0.48(-2.95%)
Nov 23, 2011 17.01 17.19 16.12 16.12 6,026,037 -1.18(-6.82%)
Nov 22, 2011 17.67 17.75 16.59 17.30 6,657,195 -0.09(-0.54%)
Nov 21, 2011 17.26 17.92 16.91 17.39 6,167,319 -0.15(-0.86%)
Nov 18, 2011 17.45 17.75 17.04 17.55 5,933,566 +0.32(+1.88%)
Nov 17, 2011 18.18 18.18 17.09 17.22 10,208,395 -0.64(-3.59%)
Nov 16, 2011 18.24 19.00 17.50 17.86 21,295,330 -1.99(-10.01%)
Nov 15, 2011 20.18 20.58 19.74 19.85 9,141,869 +0.06(+0.29%)
Nov 14, 2011 19.82 20.37 19.43 19.79 10,986,656 -0.70(-3.41%)
Nov 11, 2011 22.18 22.22 20.19 20.49 9,080,107 -0.94(-4.37%)
Nov 10, 2011 22.33 22.54 20.04 21.43 12,073,104 -0.50(-2.30%)
Nov 09, 2011 22.97 23.07 21.77 21.93 7,484,494 -1.51(-6.45%)
Nov 08, 2011 24.38 24.38 23.06 23.44 4,518,207 -0.51(-2.13%)
Nov 07, 2011 24.36 24.64 23.58 23.95 5,041,918 -0.08(-0.33%)
Nov 04, 2011 23.38 24.14 22.92 24.03 3,004,087 +0.56(+2.39%)
Nov 03, 2011 22.89 23.78 22.48 23.47 4,245,633 +0.74(+3.26%)
Nov 02, 2011 22.43 22.89 21.99 22.73 2,779,877 +0.80(+3.64%)
Nov 01, 2011 21.44 22.33 21.16 21.93 5,756,498 -0.16(-0.72%)
Oct 31, 2011 22.73 22.74 21.94 22.09 4,150,791 -0.84(-3.67%)
Oct 28, 2011 23.15 23.31 22.53 22.93 2,041,883 -0.18(-0.78%)
Oct 27, 2011 22.60 23.36 22.08 23.11 4,679,179 +1.25(+5.73%)
Oct 26, 2011 21.45 22.02 20.94 21.86 5,116,965 +1.27(+6.15%)
Oct 25, 2011 22.18 22.19 20.24 20.59 10,774,958 -2.83(-12.08%)
Oct 24, 2011 24.52 24.69 22.87 23.42 5,257,477 -0.71(-2.95%)
Oct 21, 2011 24.32 24.43 23.74 24.13 2,261,710 +0.23(+0.96%)
Oct 20, 2011 23.58 24.12 22.71 23.90 4,549,303 +0.16(+0.67%)
Oct 19, 2011 24.79 25.00 23.33 23.74 3,977,151 -1.02(-4.13%)
Oct 18, 2011 23.80 24.98 22.68 24.76 4,827,037 +0.95(+3.99%)
Oct 17, 2011 24.95 25.19 23.51 23.81 4,852,958 -1.10(-4.42%)
Oct 14, 2011 24.28 25.06 24.04 24.92 6,721,837 +1.86(+8.05%)
Oct 13, 2011 22.36 23.17 22.27 23.06 4,004,580 +0.62(+2.76%)
Oct 12, 2011 22.88 22.96 22.19 22.44 3,671,224 -0.17(-0.73%)
Oct 11, 2011 21.81 22.75 21.56 22.61 3,338,923 +0.67(+3.05%)
Oct 10, 2011 20.84 22.33 20.84 21.94 4,561,222 +1.61(+7.93%)
Oct 07, 2011 21.53 21.63 20.17 20.32 4,256,246 -1.14(-5.33%)
Oct 06, 2011 20.52 21.61 20.50 21.47 6,595,574 +1.48(+7.38%)
Oct 05, 2011 18.87 20.17 18.62 19.99 4,386,576 +1.04(+5.47%)
Oct 04, 2011 17.93 18.99 17.48 18.96 5,569,841 +0.76(+4.19%)
Oct 03, 2011 18.61 19.67 18.01 18.19 8,876,484 -0.68(-3.58%)
Sep 30, 2011 18.13 19.20 17.79 18.87 6,866,930 +0.45(+2.46%)
Sep 29, 2011 19.91 20.06 17.45 18.42 9,660,662 -1.07(-5.47%)
Sep 28, 2011 20.32 21.04 19.43 19.48 5,304,743 -0.65(-3.25%)
Sep 27, 2011 20.99 21.53 19.99 20.14 5,739,009 -0.37(-1.79%)
Sep 26, 2011 19.71 20.55 19.25 20.50 9,972,886 +0.87(+4.44%)
Sep 23, 2011 19.31 19.87 19.19 19.63 4,425,819 +0.22(+1.15%)
Sep 22, 2011 20.62 20.62 18.87 19.41 8,132,248 -1.92(-9.01%)
Sep 21, 2011 22.22 22.59 21.29 21.33 5,444,862 -0.74(-3.36%)
Sep 20, 2011 23.20 23.50 22.06 22.07 6,379,592 -0.99(-4.31%)
Sep 19, 2011 23.41 23.57 22.68 23.07 4,636,621 -0.96(-4.01%)
Sep 16, 2011 23.76 24.08 23.51 24.03 5,872,450 +0.26(+1.09%)
Sep 15, 2011 23.95 24.70 23.25 23.77 5,924,514 +0.19(+0.82%)
Sep 14, 2011 23.75 23.97 22.61 23.58 7,001,025 -0.04(-0.18%)
Sep 13, 2011 25.07 25.40 23.08 23.62 7,693,671 -1.33(-5.34%)
Sep 12, 2011 24.85 25.05 24.23 24.95 4,402,363 -0.25(-1.00%)
Sep 09, 2011 25.92 26.28 24.93 25.20 4,058,736 -1.10(-4.19%)
Sep 08, 2011 26.72 27.51 26.00 26.30 5,716,020 -0.39(-1.46%)
Sep 07, 2011 25.58 27.42 25.58 26.69 7,450,820 +1.56(+6.21%)
Sep 06, 2011 23.70 25.22 23.70 25.13 3,754,302 +0.65(+2.68%)
Sep 02, 2011 24.34 25.13 24.01 24.48 4,752,310 -0.50(-2.02%)
Sep 01, 2011 25.62 26.00 24.69 24.98 3,926,434 -26.66(-51.63%)
Aug 31, 2011 52.89 53.25 50.92 51.65 11,188,340 -0.39(-0.75%)
Aug 30, 2011 51.93 52.75 51.02 52.03 2,853,946 +0.04(+0.07%)
Aug 29, 2011 51.26 52.11 49.47 52.00 2,155,693 +1.13(+2.22%)
Aug 26, 2011 47.38 51.06 47.03 50.87 2,625,061 +3.37(+7.09%)
Aug 25, 2011 49.60 50.38 47.02 47.50 2,406,421 -1.47(-3.00%)
Aug 24, 2011 47.89 49.96 47.44 48.97 1,837,729 +0.86(+1.78%)
Aug 23, 2011 45.69 48.11 44.64 48.11 3,183,965 +2.84(+6.26%)
Aug 22, 2011 47.05 48.17 44.43 45.28 5,236,350 -2.77(-5.77%)
Aug 19, 2011 46.87 49.62 46.78 48.05 2,604,164 +0.27(+0.57%)
Aug 18, 2011 48.86 48.98 47.18 47.77 3,558,377 -2.85(-5.63%)
Aug 17, 2011 51.83 52.60 50.47 50.62 1,520,545 -0.56(-1.10%)
Aug 16, 2011 51.45 52.46 50.36 51.18 1,439,049 -1.34(-2.55%)
Aug 15, 2011 51.10 52.78 50.74 52.52 1,998,043 +2.26(+4.50%)
Aug 12, 2011 51.76 52.25 49.84 50.26 1,823,491 -0.38(-0.75%)
Aug 11, 2011 48.01 51.37 47.80 50.65 2,851,077 +2.29(+4.73%)
Aug 10, 2011 47.31 50.85 46.78 48.36 3,562,907 +0.70(+1.47%)
Aug 09, 2011 46.35 48.20 44.53 47.66 5,598,648 +3.92(+8.97%)
Aug 08, 2011 46.35 47.21 41.95 43.74 3,543,624 -4.22(-8.81%)
Aug 05, 2011 49.33 50.80 45.27 47.96 3,232,773 -0.45(-0.92%)
Aug 04, 2011 51.13 51.72 47.36 48.41 4,398,352 -3.30(-6.39%)
Aug 03, 2011 52.42 52.92 49.84 51.71 2,936,835 -1.12(-2.11%)
Aug 02, 2011 55.14 55.98 52.67 52.83 3,762,886 -2.16(-3.93%)
Aug 01, 2011 54.26 55.83 53.99 54.98 2,991,923 +0.73(+1.34%)
Jul 29, 2011 51.03 54.37 50.32 54.26 2,455,446 +2.84(+5.51%)
Jul 28, 2011 51.92 52.97 51.15 51.42 1,155,930 -0.59(-1.13%)
Jul 27, 2011 53.05 53.17 51.46 52.01 1,712,497 -1.48(-2.77%)
Jul 26, 2011 53.43 54.70 52.67 53.49 1,807,994 -0.26(-0.48%)
Jul 25, 2011 52.21 55.21 52.06 53.75 2,135,138 +1.29(+2.46%)
Jul 22, 2011 53.01 53.03 52.44 52.47 1,401,617 -0.84(-1.58%)
Jul 21, 2011 53.14 53.74 52.65 53.31 1,456,657 +0.38(+0.72%)
Jul 20, 2011 53.95 53.96 52.86 52.93 1,394,685 -0.55(-1.04%)
Jul 19, 2011 51.75 53.55 51.68 53.48 2,055,288 +2.26(+4.41%)
Jul 18, 2011 51.39 51.47 50.81 51.22 1,811,255 -0.60(-1.15%)
Jul 15, 2011 50.97 51.82 50.54 51.82 2,541,224 +1.35(+2.68%)
Jul 14, 2011 51.89 52.79 49.75 50.47 4,098,469 -0.94(-1.82%)
Jul 13, 2011 52.08 52.42 51.33 51.40 2,919,545 -0.21(-0.40%)
Jul 12, 2011 51.36 52.48 51.36 51.61 2,744,358 -0.60(-1.16%)
Jul 11, 2011 52.28 53.25 51.68 52.21 2,192,407 -0.99(-1.87%)
Jul 08, 2011 51.83 54.28 51.82 53.21 3,474,287 +0.20(+0.38%)
Jul 07, 2011 52.47 54.33 52.19 53.01 3,986,180 +1.21(+2.33%)
Jul 06, 2011 52.47 52.54 50.85 51.80 2,700,288 -0.48(-0.91%)
Jul 05, 2011 53.02 55.99 51.99 52.27 2,575,080 +0.55(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.