HollyFrontier Corporation Common Stockのデータ

HollyFrontier Corporation Common Stockの基本情報

名前 HollyFrontier Corporation Common Stock
ティッカー HFC
国 United States
上場年 nan
セクター Energy

HollyFrontier Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.6 32.25 32.45 33.35 1673100.0 33.35
2021-02-12 31.79 30.93 30.93 31.75 1482800.0 31.75
2021-02-11 31.73 30.62 31.28 31.31 1849800.0 31.31
2021-02-10 31.82 30.78 31.32 31.73 1479100.0 31.73
2021-02-09 31.79 30.79 31.71 31.32 1800500.0 31.32
2021-02-08 32.14 30.46 30.62 31.93 2462400.0 31.93
2021-02-05 30.96 30.07 30.64 30.2 1909600.0 30.2
2021-02-04 30.23 29.45 29.77 30.09 2003700.0 30.09
2021-02-03 29.54 28.23 28.29 29.42 1971000.0 29.42
2021-02-02 29.13 28.09 28.73 28.24 2309500.0 28.24
2021-02-01 29.11 27.39 28.84 28.01 3284600.0 28.01
2021-01-29 31.12 28.25 29.46 28.46 3691600.0 28.46
2021-01-28 31.88 29.38 31.2 29.74 3597200.0 29.74
2021-01-27 31.31 29.35 29.49 30.87 3295400.0 30.87
2021-01-26 31.11 29.82 30.41 29.97 3074500.0 29.97
2021-01-25 30.18 28.05 28.53 30.13 3658400.0 30.13
2021-01-22 29.11 27.69 27.86 29.06 1374700.0 29.06
2021-01-21 29.29 28.4 29.08 28.68 1611300.0 28.68
2021-01-20 29.87 28.85 29.72 29.28 2400200.0 29.28
2021-01-19 29.92 28.17 28.55 29.52 2630900.0 29.52
2021-01-15 29.17 27.87 29.0 28.21 3785900.0 28.21
2021-01-14 29.48 26.46 26.49 29.23 3813900.0 29.23
2021-01-13 27.19 26.03 27.19 26.34 1814700.0 26.34
2021-01-12 27.4 25.92 26.11 27.35 2075900.0 27.35
2021-01-11 26.02 24.6 24.66 25.86 1869100.0 25.86
2021-01-08 26.45 25.17 26.42 25.39 1481400.0 25.39
2021-01-07 26.37 25.23 25.8 26.12 2144600.0 26.12
2021-01-06 26.84 25.08 26.34 25.64 2783900.0 25.64
2021-01-05 26.62 25.41 25.52 25.58 2661000.0 25.58
2021-01-04 26.33 24.87 26.05 25.27 2567700.0 25.27
2020-12-31 26.35 25.57 25.89 25.85 1607200.0 25.85
2020-12-30 26.2 25.28 25.3 26.08 2806100.0 26.08
2020-12-29 25.66 24.9 25.4 25.27 1099000.0 25.27
2020-12-28 26.4 25.14 25.5 25.22 1244400.0 25.22
2020-12-24 25.5 24.99 25.4 25.35 731700.0 25.35
2020-12-23 25.89 24.46 24.63 25.45 1402900.0 25.45
2020-12-22 25.08 24.28 24.65 24.32 2254100.0 24.32
2020-12-21 25.0 23.6 24.14 24.81 4736500.0 24.81
2020-12-18 25.8 24.91 25.53 25.17 8018700.0 25.17
2020-12-17 25.97 25.23 25.73 25.64 4876900.0 25.64
2020-12-16 26.28 25.47 26.28 25.56 2436500.0 25.56
2020-12-15 26.52 25.67 26.26 26.43 3970600.0 26.43
2020-12-14 28.16 25.73 28.0 25.9 4755500.0 25.9
2020-12-11 28.6 27.22 28.54 27.48 3244800.0 27.48
2020-12-10 28.67 27.06 27.09 28.44 4031700.0 28.44
2020-12-09 27.91 26.29 27.39 27.15 2949000.0 27.15
2020-12-08 27.86 26.72 27.02 27.07 3196100.0 27.07
2020-12-07 28.61 27.2 28.09 27.42 2674400.0 27.42
2020-12-04 28.77 27.56 27.66 28.55 2956800.0 28.55
2020-12-03 27.77 26.1 26.38 26.89 4812900.0 26.89
2020-12-02 26.49 23.83 23.96 26.23 5060500.0 26.23
2020-12-01 25.23 24.04 24.26 24.18 4969900.0 24.18
2020-11-30 24.68 23.24 24.52 23.39 5402200.0 23.39
2020-11-27 25.21 24.61 25.02 24.93 2862700.0 24.93
2020-11-25 25.52 24.69 25.41 25.24 2124200.0 25.24
2020-11-24 26.39 24.71 25.28 25.8 4279600.0 25.8
2020-11-23 24.43 22.47 22.55 24.36 3040400.0 24.36
2020-11-20 22.73 21.91 22.45 22.15 1775700.0 22.15
2020-11-19 22.9 22.18 22.3 22.88 2233900.0 22.53
2020-11-18 24.1 22.64 23.82 22.72 2973400.0 22.37
2020-11-17 23.68 22.78 23.63 23.61 3113900.0 23.25
2020-11-16 24.47 22.72 23.62 24.17 4056700.0 23.8
2020-11-13 22.33 20.81 20.81 22.14 2807900.0 21.8
2020-11-12 21.58 20.36 20.9 20.67 3154500.0 20.35
2020-11-11 22.13 20.99 21.89 21.3 2491400.0 20.97
2020-11-10 22.72 20.83 22.6 21.65 4226800.0 21.32
2020-11-09 23.2 19.49 19.49 22.56 6552600.0 22.21
2020-11-06 18.97 17.42 18.52 17.57 4067900.0 17.3
2020-11-05 19.7 18.5 18.87 18.67 3121100.0 18.38
2020-11-04 19.68 18.42 19.05 18.73 3429600.0 18.44
2020-11-03 19.61 18.72 19.5 19.05 2145800.0 18.76
2020-11-02 19.5 18.31 18.88 19.22 2502900.0 18.93
2020-10-30 18.55 17.65 17.71 18.51 4461000.0 18.23
2020-10-29 17.85 16.81 17.03 17.79 2889300.0 17.52
2020-10-28 18.11 17.02 18.0 17.23 3828000.0 16.97
2020-10-27 19.35 18.48 19.24 18.57 3407400.0 18.29
2020-10-26 20.14 19.22 20.03 19.38 1682700.0 19.08
2020-10-23 20.89 20.0 20.15 20.39 1566900.0 20.08
2020-10-22 20.01 18.55 19.02 19.93 2238400.0 19.63
2020-10-21 19.75 18.96 19.42 19.15 2604400.0 18.86
2020-10-20 20.01 19.48 19.7 19.6 1941300.0 19.3
2020-10-19 20.27 19.45 20.11 19.47 1863100.0 19.17
2020-10-16 21.11 20.14 21.11 20.16 2009200.0 19.85
2020-10-15 21.24 19.77 20.02 21.19 3190000.0 20.87
2020-10-14 20.89 19.95 20.0 20.51 1916500.0 20.2
2020-10-13 20.65 19.74 20.64 19.85 2380200.0 19.55
2020-10-12 20.84 20.29 20.78 20.77 1627700.0 20.45
2020-10-09 21.85 20.82 21.64 20.87 1901500.0 20.55
2020-10-08 21.66 20.63 20.9 21.5 1827000.0 21.17
2020-10-07 20.79 19.85 20.26 20.7 2342800.0 20.38
2020-10-06 21.02 20.06 20.38 20.13 2303800.0 19.82
2020-10-05 20.28 19.57 19.94 20.03 2390800.0 19.72
2020-10-02 19.81 18.38 18.5 19.6 2613100.0 19.3
2020-10-01 19.6 18.59 19.39 18.94 3057800.0 18.65
2020-09-30 20.31 19.62 20.14 19.71 2480900.0 19.41
2020-09-29 20.97 19.97 20.8 20.18 1812700.0 19.87
2020-09-28 20.98 20.37 20.59 20.89 2458700.0 20.57
2020-09-25 20.3 19.45 19.72 20.15 2046900.0 19.84
2020-09-24 20.36 19.28 19.89 20.04 2386300.0 19.73
2020-09-23 21.35 20.02 21.06 20.03 2124100.0 19.72
2020-09-22 21.64 20.87 21.23 21.1 1626400.0 20.78
2020-09-21 21.43 20.71 21.37 21.21 2249300.0 20.89
2020-09-18 22.32 21.48 22.12 21.99 5399100.0 21.65
2020-09-17 22.48 21.79 21.96 22.27 2497600.0 21.93
2020-09-16 23.01 21.52 21.76 22.52 2795200.0 22.18
2020-09-15 21.94 21.23 21.76 21.69 3267100.0 21.36
2020-09-14 21.89 20.89 21.07 21.71 3115200.0 21.38
2020-09-11 21.33 20.32 20.59 20.95 2594800.0 20.63
2020-09-10 21.7 20.51 21.51 20.55 2733500.0 20.24
2020-09-09 22.04 20.91 21.87 21.46 3697200.0 21.13
2020-09-08 22.6 21.82 22.4 21.85 3081100.0 21.52
2020-09-04 23.85 22.81 23.74 22.82 3782900.0 22.47
2020-09-03 24.55 23.31 23.83 23.53 3879900.0 23.17
2020-09-02 24.1 23.47 23.7 23.53 3607600.0 23.17
2020-09-01 24.37 23.42 23.92 23.96 2896400.0 23.59
2020-08-31 25.85 23.81 25.72 23.87 14127500.0 23.5
2020-08-28 26.1 24.99 25.1 25.81 2471800.0 25.42
2020-08-27 25.86 24.45 25.84 24.96 3660700.0 24.58
2020-08-26 26.6 25.74 26.16 25.91 3936400.0 25.51
2020-08-25 26.66 25.61 26.28 26.05 3036200.0 25.65
2020-08-24 26.54 25.0 25.28 26.14 3167300.0 25.74
2020-08-21 25.66 24.75 25.17 24.98 2175800.0 24.6
2020-08-20 25.79 24.7 25.52 25.35 2795500.0 24.96
2020-08-19 26.17 25.16 25.57 25.9 2221900.0 25.5
2020-08-18 26.56 25.64 26.37 25.69 3291800.0 25.3
2020-08-17 26.68 25.7 25.97 26.5 1712400.0 26.09
2020-08-14 26.0 24.72 25.01 25.99 1737600.0 25.59
2020-08-13 26.89 25.42 26.75 25.52 2886100.0 24.78
2020-08-12 27.24 26.28 27.02 27.22 1967300.0 26.44
2020-08-11 27.41 26.35 26.68 26.49 2485800.0 25.73
2020-08-10 26.33 25.38 25.65 26.12 2727200.0 25.37
2020-08-07 25.76 24.31 24.75 25.5 3041400.0 24.77
2020-08-06 27.23 24.52 26.25 24.62 3344100.0 23.91
2020-08-05 26.55 25.54 26.55 25.96 2790700.0 25.21
2020-08-04 26.56 25.33 26.39 26.03 3317200.0 25.28
2020-08-03 27.93 26.31 27.6 26.67 2701500.0 25.9
2020-07-31 27.6 26.45 26.5 27.5 4823000.0 26.71
2020-07-30 27.31 25.66 27.0 26.79 2799000.0 26.02
2020-07-29 27.87 26.05 26.24 27.74 2261700.0 26.94
2020-07-28 27.11 26.15 26.6 26.15 1241900.0 25.4
2020-07-27 27.13 26.35 26.86 26.65 1513100.0 25.88
2020-07-24 27.86 26.7 27.45 26.98 1463800.0 26.2
2020-07-23 27.73 26.99 27.16 27.32 1508800.0 26.53
2020-07-22 27.67 26.71 26.98 27.34 1701600.0 26.55
2020-07-21 28.19 26.9 26.9 27.81 2603900.0 27.01
2020-07-20 27.78 26.53 27.33 26.55 1387800.0 25.79
2020-07-17 29.03 27.12 28.53 27.48 1551400.0 26.69
2020-07-16 28.87 27.85 28.37 28.41 1442500.0 27.59
2020-07-15 28.83 27.46 28.03 28.68 1652500.0 27.85
2020-07-14 27.33 26.33 26.7 27.23 2279200.0 26.45
2020-07-13 27.7 26.51 27.64 26.98 1937500.0 26.2
2020-07-10 27.56 26.05 26.06 27.56 1347800.0 26.77
2020-07-09 27.53 26.1 27.43 26.21 1683300.0 25.46
2020-07-08 27.76 26.26 26.31 27.6 2238600.0 26.81
2020-07-07 27.97 26.89 27.59 27.1 2039800.0 26.32
2020-07-06 28.28 27.0 27.68 28.05 2384700.0 27.24
2020-07-02 28.76 27.18 28.38 27.22 1721000.0 26.44
2020-07-01 29.94 27.42 29.41 27.71 2302800.0 26.91
2020-06-30 29.42 26.96 27.58 29.2 2741700.0 28.36
2020-06-29 29.15 28.08 28.47 28.45 1552600.0 27.63
2020-06-26 29.55 27.95 29.37 28.21 2353600.0 27.4
2020-06-25 29.93 28.7 29.07 29.64 1923300.0 28.79
2020-06-24 30.83 29.19 30.83 29.58 2464200.0 28.73
2020-06-23 32.47 31.42 32.28 31.48 1450300.0 30.57
2020-06-22 32.45 31.05 31.94 31.73 2322300.0 30.82
2020-06-19 33.66 32.02 33.6 32.24 4273800.0 31.31
2020-06-18 32.81 30.54 30.61 32.56 1641100.0 31.62
2020-06-17 33.13 31.02 32.72 31.04 1686600.0 30.15
2020-06-16 33.79 32.17 33.13 32.7 1904700.0 31.76
2020-06-15 31.75 29.55 29.84 31.48 1669300.0 30.57
2020-06-12 31.75 30.15 31.1 31.38 1848400.0 30.48
2020-06-11 32.45 30.25 31.75 30.26 1997000.0 29.39
2020-06-10 35.74 33.63 34.81 34.22 2424400.0 33.23
2020-06-09 36.37 34.81 35.6 35.33 1808800.0 34.31
2020-06-08 38.61 36.51 38.3 37.32 2538400.0 36.25
2020-06-05 37.74 35.84 35.87 36.77 2487400.0 35.71
2020-06-04 34.7 33.09 33.49 34.42 2692900.0 33.43
2020-06-03 33.85 32.93 33.2 33.71 2072300.0 32.74
2020-06-02 32.61 31.41 31.48 32.59 2101600.0 31.65
2020-06-01 31.96 31.12 31.71 31.14 1692500.0 30.24
2020-05-29 31.89 30.75 31.04 31.45 2970100.0 30.54
2020-05-28 33.3 31.27 33.05 31.47 2322000.0 30.56
2020-05-27 33.23 32.05 33.01 33.06 3109700.0 32.11
2020-05-26 32.58 31.3 31.75 32.3 1718600.0 31.37
2020-05-22 30.67 29.55 30.46 30.46 1272700.0 29.58
2020-05-21 32.32 30.83 31.75 30.99 2558000.0 29.76
2020-05-20 32.07 30.25 30.34 31.75 2370000.0 30.49
2020-05-19 30.92 29.35 30.74 29.46 1765400.0 28.29
2020-05-18 31.06 28.48 28.48 30.86 2142100.0 29.63
2020-05-15 27.82 26.75 27.48 26.87 2229600.0 25.8
2020-05-14 28.19 25.68 26.76 27.61 2169100.0 26.51
2020-05-13 28.82 26.61 28.56 27.47 2826800.0 26.38
2020-05-12 30.91 28.69 30.52 28.7 2053300.0 27.56
2020-05-11 31.41 29.86 30.78 30.21 1812300.0 29.01
2020-05-08 31.28 28.62 29.0 31.21 2011400.0 29.97
2020-05-07 31.16 27.75 29.81 28.31 3872200.0 27.18
2020-05-06 32.24 30.01 31.86 30.01 2251100.0 28.82
2020-05-05 34.24 31.21 34.09 31.34 2205200.0 30.09
2020-05-04 32.67 30.12 30.56 32.53 2354400.0 31.24
2020-05-01 32.32 30.11 32.0 30.32 1652100.0 29.11
2020-04-30 34.16 32.19 33.38 33.04 2412900.0 31.73
2020-04-29 33.78 31.03 31.91 33.63 2532300.0 32.29
2020-04-28 31.41 29.85 30.25 30.73 1925000.0 29.51
2020-04-27 29.9 27.84 28.75 29.76 1760300.0 28.58
2020-04-24 29.28 28.1 28.98 28.56 2394600.0 27.42
2020-04-23 28.95 27.05 27.36 28.57 2295800.0 27.43
2020-04-22 28.22 26.61 27.87 26.88 1718600.0 25.81
2020-04-21 27.54 25.25 25.4 26.58 2354900.0 25.52
2020-04-20 27.62 25.25 25.5 26.22 2470000.0 25.18
2020-04-17 27.23 23.56 23.56 27.02 2182200.0 25.95
2020-04-16 24.25 22.65 24.04 23.07 2204400.0 22.15
2020-04-15 24.28 22.88 23.82 23.8 2286700.0 22.85
2020-04-14 25.8 24.07 25.23 25.07 2482600.0 24.07
2020-04-13 26.85 24.5 25.18 25.05 2705100.0 24.05
2020-04-09 28.2 25.28 27.79 26.42 2622900.0 25.37
2020-04-08 27.45 25.86 26.66 26.63 2285500.0 25.57
2020-04-07 28.25 25.51 27.05 25.97 2993700.0 24.94
2020-04-06 27.95 23.19 23.42 25.96 3847200.0 24.93
2020-04-03 23.79 21.66 23.79 22.38 1987600.0 21.49
2020-04-02 25.68 21.77 22.53 22.94 3243100.0 22.03
2020-04-01 24.14 21.47 23.45 21.73 2846800.0 20.87
2020-03-31 26.99 24.24 26.76 24.51 2996800.0 23.54
2020-03-30 26.67 23.43 23.52 26.02 3557000.0 24.99
2020-03-27 25.1 22.02 22.97 24.25 3784200.0 23.29
2020-03-26 25.62 22.18 22.86 23.95 4034700.0 23.0
2020-03-25 22.5 19.0 19.87 21.56 3126300.0 20.7
2020-03-24 20.27 18.48 19.89 19.31 3492600.0 18.54
2020-03-23 22.3 18.65 21.89 18.66 3806300.0 17.92
2020-03-20 23.08 20.33 21.49 22.28 4997300.0 21.39
2020-03-19 23.82 20.15 22.51 20.98 4162100.0 20.15
2020-03-18 22.85 19.17 19.89 22.26 4797800.0 21.37
2020-03-17 22.24 20.08 21.43 21.45 5297200.0 20.6
2020-03-16 24.66 19.09 19.29 21.21 5837600.0 20.37
2020-03-13 22.75 19.01 21.29 22.66 5499500.0 21.76
2020-03-12 20.69 18.8 20.36 19.44 5150500.0 18.67
2020-03-11 24.13 21.46 22.81 22.12 4903400.0 21.24
2020-03-10 26.37 22.94 25.5 23.87 4639100.0 22.92
2020-03-09 26.73 24.09 26.04 24.1 7556100.0 23.14
2020-03-06 30.02 28.18 29.77 28.61 3665000.0 27.47
2020-03-05 32.83 30.52 31.75 30.84 3112200.0 29.61
2020-03-04 33.65 32.33 33.54 32.79 2684800.0 31.49
2020-03-03 35.07 32.43 34.0 33.11 4490100.0 31.79
2020-03-02 34.44 32.23 34.36 34.04 3502300.0 32.69
2020-02-28 33.73 31.22 31.72 33.68 4502500.0 32.34
2020-02-27 35.0 32.25 35.0 32.36 3897800.0 31.07
2020-02-26 38.45 35.94 38.2 35.98 3786000.0 34.55
2020-02-25 40.15 37.79 40.0 38.13 4453200.0 36.61
2020-02-24 41.32 39.42 40.96 39.86 2661600.0 38.27
2020-02-21 43.26 41.61 42.42 43.03 2318600.0 41.32
2020-02-20 42.98 39.63 40.81 42.61 2929700.0 40.58
2020-02-19 43.01 42.05 42.62 42.82 1511000.0 40.78
2020-02-18 43.28 42.27 43.08 42.52 1392300.0 40.49