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 (%)
Mar 14, 2022 36.39 0 +0.71(+1.99%)
Mar 11, 2022 35.48 37.37 35.11 35.68 4,027,654 +0.09(+0.25%)
Mar 10, 2022 33.84 35.72 35.59 3,806,419 +2.03(+6.05%)
Mar 09, 2022 32.80 34.87 32.53 33.56 4,081,880 -0.58(-1.70%)
Mar 08, 2022 30.41 34.18 30.41 34.14 6,951,765 +4.80(+16.36%)
Mar 07, 2022 30.75 31.02 29.19 29.34 3,809,162 -0.81(-2.69%)
Mar 04, 2022 29.58 30.37 29.27 30.15 5,344,174 +0.46(+1.55%)
Mar 03, 2022 30.59 31.24 29.41 29.69 3,596,014 -1.16(-3.76%)
Mar 02, 2022 30.38 31.32 30.23 30.85 3,143,962 +0.82(+2.73%)
Mar 01, 2022 30.73 31.80 29.69 30.03 3,813,922 -0.42(-1.38%)
Feb 28, 2022 29.42 30.88 29.42 30.45 3,668,261 +0.63(+2.11%)
Feb 25, 2022 30.06 30.50 29.29 29.82 4,359,047 -0.03(-0.10%)
Feb 24, 2022 30.36 30.91 29.20 29.85 4,311,965 -0.64(-2.10%)
Feb 23, 2022 32.95 33.11 30.45 30.49 8,366,713 -3.95(-11.47%)
Feb 22, 2022 36.48 36.60 34.12 34.44 1,981,628 -0.99(-2.79%)
Feb 18, 2022 35.43 0 -0.55(-1.53%)
Feb 17, 2022 36.34 36.66 35.90 35.98 1,383,259 -0.57(-1.56%)
Feb 16, 2022 38.61 39.39 36.53 36.55 2,083,995 -1.59(-4.17%)
Feb 15, 2022 37.32 38.67 36.90 38.14 2,100,275 -0.06(-0.16%)
Feb 14, 2022 38.07 38.53 37.50 38.20 2,429,891 -0.42(-1.09%)
Feb 11, 2022 36.38 38.64 36.09 38.62 3,345,455 +2.55(+7.07%)
Feb 10, 2022 35.86 36.85 35.74 36.07 1,812,481 -0.12(-0.33%)
Feb 09, 2022 36.49 36.69 36.02 36.19 2,035,073 -0.20(-0.55%)
Feb 08, 2022 36.93 37.21 36.03 36.39 1,823,196 -0.81(-2.18%)
Feb 07, 2022 36.20 37.48 36.20 37.20 1,263,553 +0.66(+1.81%)
Feb 04, 2022 36.15 36.95 35.82 36.54 1,459,249 +0.61(+1.70%)
Feb 03, 2022 36.95 35.92 35.93 1,221,663 -0.94(-2.55%)
Feb 02, 2022 36.89 37.43 36.28 36.87 1,586,319 +0.06(+0.16%)
Feb 01, 2022 34.82 36.97 34.65 36.81 1,744,381 +1.65(+4.69%)
Jan 31, 2022 34.91 35.39 35.16 2,047,967 +0.15(+0.43%)
Jan 28, 2022 34.40 35.13 34.17 35.01 2,179,815 +0.25(+0.72%)
Jan 27, 2022 35.21 35.39 33.88 34.76 1,862,706 +0.46(+1.34%)
Jan 26, 2022 35.20 36.04 34.23 34.30 2,408,909 -0.33(-0.95%)
Jan 25, 2022 33.53 34.91 32.76 34.63 1,774,666 +0.88(+2.61%)
Jan 24, 2022 33.49 33.91 32.28 33.75 2,215,374 -0.26(-0.76%)
Jan 21, 2022 35.07 35.22 33.76 34.01 1,791,006 -1.43(-4.03%)
Jan 20, 2022 36.71 37.54 35.38 35.44 1,599,485 -1.61(-4.35%)
Jan 19, 2022 38.01 38.19 36.92 37.05 1,755,736 -0.49(-1.31%)
Jan 18, 2022 38.19 38.72 37.21 37.54 2,296,831 -0.13(-0.35%)
Jan 14, 2022 37.67 0 +2.41(+6.83%)
Jan 13, 2022 34.93 35.59 34.78 35.26 1,554,477 +0.45(+1.29%)
Jan 12, 2022 34.76 35.22 34.51 34.81 1,418,879 -0.15(-0.43%)
Jan 11, 2022 34.58 35.28 34.21 34.96 1,551,372 +0.72(+2.10%)
Jan 10, 2022 33.76 34.30 33.36 34.24 2,401,134 +0.59(+1.75%)
Jan 07, 2022 34.05 34.42 33.45 33.65 1,575,926 -0.20(-0.59%)
Jan 06, 2022 33.91 34.12 32.57 33.85 2,597,548 +0.73(+2.20%)
Jan 05, 2022 33.66 33.89 32.95 33.12 2,326,747 -0.20(-0.60%)
Jan 04, 2022 34.42 34.68 32.96 33.32 3,430,504 -0.55(-1.62%)
Jan 03, 2022 33.25 34.01 32.96 33.87 1,346,318 +1.09(+3.33%)
Dec 31, 2021 32.60 33.04 32.49 32.78 690,752 +0.12(+0.37%)
Dec 30, 2021 33.14 33.58 32.65 32.66 782,790 -0.42(-1.27%)
Dec 29, 2021 32.70 33.45 32.48 33.08 769,944 +0.23(+0.70%)
Dec 28, 2021 32.72 33.42 32.50 32.85 898,136 +0.39(+1.20%)
Dec 27, 2021 31.90 32.47 31.40 32.46 943,080 +0.38(+1.18%)
Dec 23, 2021 32.44 32.66 32.06 32.08 704,602 -0.04(-0.12%)
Dec 22, 2021 32.18 32.55 31.89 32.12 894,686 -0.24(-0.74%)
Dec 21, 2021 31.83 32.56 31.79 32.36 1,476,019 +0.94(+2.99%)
Dec 20, 2021 30.93 31.52 30.32 31.42 1,388,593 -0.56(-1.75%)
Dec 17, 2021 31.11 32.08 30.79 31.98 3,001,898 +0.52(+1.65%)
Dec 16, 2021 32.25 32.55 31.34 31.46 1,904,700 -0.47(-1.47%)
Dec 15, 2021 31.41 32.06 30.79 31.93 1,419,101 +0.19(+0.60%)
Dec 14, 2021 31.81 33.01 31.61 31.74 1,829,093 -0.26(-0.81%)
Dec 13, 2021 32.65 32.90 31.88 32.00 1,331,351 -1.11(-3.35%)
Dec 10, 2021 33.12 33.15 32.19 33.11 1,131,092 +0.59(+1.81%)
Dec 09, 2021 32.24 32.72 32.20 32.52 1,243,759 -0.40(-1.22%)
Dec 08, 2021 33.54 33.85 32.82 32.92 1,644,331 -0.55(-1.64%)
Dec 07, 2021 33.72 35.06 33.23 33.47 2,294,372 +0.11(+0.33%)
Dec 06, 2021 32.80 33.81 32.49 33.36 1,307,764 +1.19(+3.70%)
Dec 03, 2021 33.94 34.29 31.80 32.17 1,967,126 -1.30(-3.88%)
Dec 02, 2021 32.42 33.86 32.11 33.47 2,033,164 +1.06(+3.27%)
Dec 01, 2021 33.21 34.36 32.40 32.41 3,191,358 +0.09(+0.28%)
Nov 30, 2021 31.35 32.52 31.11 32.32 2,995,805 +0.34(+1.06%)
Nov 29, 2021 32.58 32.94 31.65 31.98 1,371,834 +0.25(+0.79%)
Nov 26, 2021 31.60 32.05 30.65 31.73 1,480,725 -2.23(-6.57%)
Nov 24, 2021 33.00 34.16 33.00 33.96 1,258,176 +0.67(+2.01%)
Nov 23, 2021 32.52 33.63 32.49 33.29 1,802,115 +1.38(+4.32%)
Nov 22, 2021 30.97 32.47 30.94 31.91 1,988,057 +0.72(+2.31%)
Nov 19, 2021 31.46 32.00 30.79 31.19 1,849,969 -1.35(-4.15%)
Nov 18, 2021 32.21 32.52 32.32 32.54 1,339,259 +0.00(+0.00%)
Nov 17, 2021 34.41 34.47 32.46 32.54 2,144,450 -2.12(-6.12%)
Nov 16, 2021 35.16 35.24 34.41 34.66 1,536,769 +0.06(+0.17%)
Nov 15, 2021 34.74 35.07 34.13 34.60 1,418,084 +0.03(+0.09%)
Nov 12, 2021 33.34 34.70 33.34 34.57 1,878,628 +0.87(+2.58%)
Nov 11, 2021 33.47 34.18 33.27 33.70 940,357 +0.20(+0.60%)
Nov 10, 2021 33.96 33.50 1,622,593 -0.46(-1.35%)
Nov 09, 2021 33.52 34.12 33.34 33.96 1,375,391 +0.42(+1.25%)
Nov 08, 2021 33.40 34.28 33.18 33.54 1,632,629 +0.57(+1.73%)
Nov 05, 2021 33.00 33.41 32.60 32.97 1,923,667 +0.55(+1.70%)
Nov 04, 2021 34.67 34.79 32.06 32.42 2,489,140 -1.48(-4.37%)
Nov 03, 2021 33.53 34.80 33.17 33.90 3,042,096 +0.10(+0.30%)
Nov 02, 2021 33.90 34.35 33.53 33.80 2,203,259 -0.41(-1.20%)
Nov 01, 2021 34.21 34.81 34.03 34.21 2,135,867 +0.41(+1.21%)
Oct 29, 2021 34.15 34.15 33.27 33.80 2,266,403 -0.18(-0.53%)
Oct 28, 2021 34.10 34.68 33.56 33.98 2,022,872 -0.20(-0.59%)
Oct 27, 2021 35.53 35.66 33.97 34.18 1,882,126 -2.05(-5.66%)
Oct 26, 2021 37.15 36.12 36.23 1,447,514 -0.95(-2.56%)
Oct 25, 2021 36.82 37.39 36.73 37.18 1,302,921 +0.64(+1.75%)
Oct 22, 2021 36.71 36.84 35.83 36.54 983,876 -0.03(-0.08%)
Oct 21, 2021 36.96 37.63 36.27 36.57 1,158,642 -0.82(-2.19%)
Oct 20, 2021 37.19 37.92 36.91 37.39 2,199,015 -0.14(-0.37%)
Oct 19, 2021 37.13 37.68 36.78 37.53 1,295,698 +0.82(+2.23%)
Oct 18, 2021 36.69 37.28 36.36 36.71 1,029,782 +0.27(+0.74%)
Oct 15, 2021 37.06 37.48 36.43 36.44 1,840,327 -0.37(-1.01%)
Oct 14, 2021 36.08 36.84 35.69 36.81 1,453,850 +1.59(+4.51%)
Oct 13, 2021 34.91 35.33 34.04 35.22 1,607,545 +0.06(+0.17%)
Oct 12, 2021 34.37 35.41 34.27 35.16 1,187,525 +0.72(+2.09%)
Oct 11, 2021 35.28 35.35 34.40 34.44 1,604,409 -0.25(-0.72%)
Oct 08, 2021 34.60 35.07 34.18 34.69 1,704,808 +0.42(+1.23%)
Oct 07, 2021 34.81 35.01 33.94 34.27 1,989,904 -0.42(-1.21%)
Oct 06, 2021 33.73 35.21 33.04 34.69 2,552,352 +0.62(+1.82%)
Oct 05, 2021 34.77 34.92 33.40 34.07 1,833,740 -0.19(-0.55%)
Oct 04, 2021 34.37 35.08 33.91 34.26 2,428,355 +0.35(+1.03%)
Oct 01, 2021 33.28 34.35 33.22 33.91 1,298,266 +0.78(+2.35%)
Sep 30, 2021 32.69 33.45 32.32 33.13 1,193,604 +0.43(+1.31%)
Sep 29, 2021 33.21 33.21 32.50 32.70 855,724 -0.43(-1.30%)
Sep 28, 2021 33.85 33.93 32.99 33.13 1,899,094 -0.30(-0.90%)
Sep 27, 2021 33.18 33.97 33.00 33.43 1,339,516 +1.12(+3.47%)
Sep 24, 2021 32.00 32.53 31.66 32.31 778,331 -0.03(-0.09%)
Sep 23, 2021 31.84 32.65 31.64 32.34 1,580,264 +0.42(+1.32%)
Sep 22, 2021 30.64 32.53 30.44 31.92 2,614,524 +1.88(+6.26%)
Sep 21, 2021 30.16 30.43 29.35 30.04 993,046 +0.25(+0.84%)
Sep 20, 2021 29.60 30.52 29.30 29.79 1,617,134 -0.90(-2.93%)
Sep 17, 2021 30.58 31.35 30.55 30.69 2,740,879 -0.03(-0.10%)
Sep 16, 2021 31.12 31.18 30.46 30.72 1,606,761 -0.33(-1.06%)
Sep 15, 2021 30.50 31.24 30.30 31.05 1,573,341 +0.97(+3.22%)
Sep 14, 2021 31.13 31.13 30.03 30.08 1,329,707 -0.59(-1.92%)
Sep 13, 2021 30.00 30.82 29.95 30.67 1,375,690 +1.14(+3.86%)
Sep 10, 2021 30.48 30.49 29.36 29.53 1,126,258 -0.41(-1.37%)
Sep 09, 2021 29.98 30.67 29.50 29.94 1,689,539 -0.34(-1.12%)
Sep 08, 2021 31.13 31.22 30.20 30.28 1,321,897 -0.72(-2.32%)
Sep 07, 2021 30.69 31.82 30.64 31.00 1,365,042 +0.27(+0.88%)
Sep 03, 2021 31.50 31.81 30.52 30.73 1,508,121 -0.71(-2.26%)
Sep 02, 2021 31.73 32.17 31.25 31.44 1,375,773 +0.25(+0.80%)
Sep 01, 2021 32.39 32.54 30.96 31.19 1,622,349 -1.14(-3.53%)
Aug 31, 2021 31.80 32.71 31.64 32.33 2,003,791 +0.27(+0.84%)
Aug 30, 2021 32.82 33.04 32.03 32.06 1,562,671 -0.51(-1.57%)
Aug 27, 2021 31.20 33.11 31.20 32.57 1,960,847 +1.69(+5.47%)
Aug 26, 2021 31.00 31.20 30.36 30.88 2,358,736 -0.63(-2.00%)
Aug 25, 2021 31.24 32.01 30.95 31.51 1,371,586 +0.44(+1.42%)
Aug 24, 2021 30.70 31.20 30.52 31.07 1,460,319 +0.68(+2.24%)
Aug 23, 2021 29.74 30.43 29.70 30.39 1,774,292 +1.53(+5.30%)
Aug 20, 2021 27.92 29.19 27.76 28.86 2,495,425 +0.62(+2.20%)
Aug 19, 2021 28.27 28.48 27.83 28.24 2,159,782 -0.61(-2.11%)
Aug 18, 2021 29.76 30.06 28.81 28.85 2,095,900 -0.85(-2.86%)
Aug 17, 2021 29.51 30.14 29.39 29.70 1,592,141 -0.18(-0.60%)
Aug 16, 2021 29.92 30.26 29.55 29.88 2,400,114 -0.51(-1.68%)
Aug 13, 2021 30.09 30.93 30.07 30.39 2,882,908 +0.27(+0.90%)
Aug 12, 2021 30.25 30.66 29.68 30.12 2,335,268 +0.19(+0.63%)
Aug 11, 2021 29.75 30.03 29.20 29.93 1,695,980 +0.47(+1.60%)
Aug 10, 2021 29.00 29.46 28.73 29.46 1,843,873 +0.70(+2.43%)
Aug 09, 2021 28.47 28.89 27.98 28.76 1,989,113 -0.26(-0.90%)
Aug 06, 2021 30.01 30.11 28.93 29.02 2,276,105 -0.38(-1.29%)
Aug 05, 2021 29.09 30.33 28.89 29.40 2,337,317 +0.80(+2.80%)
Aug 04, 2021 28.61 29.30 28.06 28.60 3,091,506 -0.96(-3.25%)
Aug 03, 2021 28.18 29.61 27.83 29.56 3,423,613 +0.62(+2.14%)
Aug 02, 2021 29.57 30.39 28.91 28.94 1,489,016 -0.46(-1.56%)
Jul 30, 2021 29.25 29.70 28.98 29.40 1,352,220 -0.19(-0.64%)
Jul 29, 2021 30.35 30.54 29.45 29.59 1,682,530 -0.23(-0.77%)
Jul 28, 2021 29.33 30.17 28.99 29.82 1,529,006 +0.70(+2.40%)
Jul 27, 2021 29.13 29.31 28.56 29.12 1,601,277 +0.09(+0.31%)
Jul 26, 2021 28.21 29.24 28.21 29.03 1,236,954 +0.92(+3.27%)
Jul 23, 2021 28.00 28.23 27.67 28.11 1,319,572 +0.14(+0.50%)
Jul 22, 2021 28.50 28.52 27.74 27.97 1,486,771 -0.83(-2.88%)
Jul 21, 2021 28.30 29.27 28.19 28.80 1,762,335 +1.06(+3.82%)
Jul 20, 2021 27.59 28.26 27.28 27.74 2,149,486 +0.15(+0.54%)
Jul 19, 2021 27.67 28.09 27.16 27.59 2,541,746 -1.22(-4.23%)
Jul 16, 2021 30.04 30.05 28.71 28.81 1,915,529 -0.83(-2.80%)
Jul 15, 2021 29.57 30.03 29.34 29.64 2,681,431 -0.41(-1.36%)
Jul 14, 2021 30.57 31.25 29.92 30.05 2,439,161 -1.15(-3.69%)
Jul 13, 2021 31.18 31.43 30.67 31.20 1,458,118 -0.31(-0.98%)
Jul 12, 2021 31.10 32.01 30.73 31.51 1,552,322 -0.16(-0.51%)
Jul 09, 2021 31.42 31.77 30.92 31.67 1,998,204 +0.82(+2.66%)
Jul 08, 2021 30.30 31.56 30.24 30.85 3,364,208 -0.30(-0.96%)
Jul 07, 2021 30.98 31.57 30.10 31.15 2,903,485 -0.02(-0.06%)
Jul 06, 2021 32.42 32.42 30.85 31.17 2,829,025 -1.42(-4.36%)
Jul 02, 2021 33.00 33.09 32.25 32.59 1,711,435 -0.45(-1.36%)
Jul 01, 2021 33.67 33.86 32.69 33.04 2,355,640 +0.14(+0.43%)
Jun 30, 2021 32.71 33.59 32.62 32.90 2,829,058 +0.37(+1.14%)
Jun 29, 2021 32.81 33.13 32.48 32.53 1,980,893 -0.18(-0.55%)
Jun 28, 2021 34.35 34.44 32.47 32.71 2,837,066 -1.98(-5.71%)
Jun 25, 2021 34.02 34.83 33.73 34.69 3,970,226 +1.01(+3.00%)
Jun 24, 2021 34.08 34.08 33.41 33.68 2,405,418 -0.11(-0.33%)
Jun 23, 2021 34.45 34.81 33.78 33.79 1,784,928 -0.33(-0.97%)
Jun 22, 2021 33.74 34.42 33.22 34.12 1,276,172 +0.23(+0.68%)
Jun 21, 2021 32.78 33.90 32.71 33.89 1,799,761 +1.36(+4.18%)
Jun 18, 2021 32.89 33.51 32.48 32.53 4,504,928 -1.25(-3.70%)
Jun 17, 2021 35.35 35.64 33.62 33.78 3,567,212 -1.58(-4.47%)
Jun 16, 2021 34.74 36.02 34.54 35.36 2,714,841 +0.40(+1.14%)
Jun 15, 2021 34.01 34.97 33.99 34.96 3,134,691 +1.14(+3.37%)
Jun 14, 2021 35.08 35.27 33.64 33.82 3,453,347 -0.88(-2.54%)
Jun 11, 2021 35.37 36.06 34.68 34.70 2,916,052 -0.10(-0.29%)
Jun 10, 2021 35.98 36.15 34.54 34.80 2,237,088 -0.49(-1.39%)
Jun 09, 2021 36.39 36.59 35.25 35.29 2,775,122 -0.81(-2.24%)
Jun 08, 2021 35.65 36.70 35.45 36.10 2,103,969 -0.06(-0.17%)
Jun 07, 2021 35.91 36.91 35.80 36.16 2,637,913 +0.43(+1.20%)
Jun 04, 2021 35.39 35.89 34.75 35.73 3,644,548 +0.73(+2.09%)
Jun 03, 2021 35.71 37.05 34.80 35.00 44,088,992 -1.01(-2.80%)
Jun 02, 2021 34.32 36.07 33.87 36.01 4,177,630 +2.06(+6.07%)
Jun 01, 2021 33.24 34.15 33.12 33.95 3,079,042 +1.48(+4.56%)
May 28, 2021 32.00 32.97 31.71 32.47 11,026,379 -0.53(-1.61%)
May 27, 2021 33.06 33.63 32.75 33.00 3,822,773 -0.05(-0.15%)
May 26, 2021 33.00 33.63 32.55 33.05 3,573,956 +0.11(+0.33%)
May 25, 2021 34.04 34.23 32.74 32.94 1,912,085 -1.26(-3.68%)
May 24, 2021 34.27 34.55 33.68 34.20 1,255,665 +0.21(+0.62%)
May 21, 2021 34.30 34.72 33.84 33.99 1,883,877 +0.22(+0.65%)
May 20, 2021 33.95 34.38 33.48 33.77 2,749,875 -0.86(-2.48%)
May 19, 2021 34.68 34.81 33.74 34.63 2,129,011 -1.01(-2.83%)
May 18, 2021 36.68 37.02 35.61 35.64 1,716,003 -1.03(-2.81%)
May 17, 2021 35.53 36.71 35.33 36.67 2,086,737 +0.85(+2.37%)
May 14, 2021 34.35 36.00 34.35 35.82 2,373,350 +1.94(+5.73%)
May 13, 2021 34.14 35.42 33.47 33.88 2,467,056 -0.61(-1.77%)
May 12, 2021 34.66 36.06 34.23 34.49 2,504,358 +0.28(+0.82%)
May 11, 2021 34.16 34.88 33.82 34.21 2,393,532 -0.92(-2.62%)
May 10, 2021 36.05 37.07 35.09 35.13 2,569,864 -0.52(-1.46%)
May 07, 2021 34.92 35.84 34.35 35.65 3,825,162 +0.32(+0.91%)
May 06, 2021 34.83 35.39 34.21 35.33 3,166,447 +0.65(+1.87%)
May 05, 2021 33.40 35.06 32.54 34.68 9,514,182 -1.54(-4.25%)
May 04, 2021 36.94 37.50 36.09 36.22 2,320,108 -0.78(-2.11%)
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.