HollyFrontier Stock Price History, HFC Historical Prices

Add to My Stocks
$45.98 $0.42 (0.91%) HFC stock closing price Feb 20, 2018 (Closing)

View and download HollyFrontier stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with HollyFrontier P/E ratio, and PS ratio. The HollyFrontier stock price history chart shows that the stock price reached a high of $58.43 on Mar 04, 2013, and a low of $22.31 on Jul 07, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 46.21 46.56 45.62 45.98 3,908,223 24.2 0.61
2018-02-16 46.58 46.9 45.9 46.4 1,425,406 24.42 0.62
2018-02-15 46.89 47.88 46.12 46.81 1,952,050 24.64 0.62
2018-02-14 44.8 46.87 44.74 46.78 1,866,219 24.62 0.62
2018-02-13 44.63 45.36 44.49 45.26 2,104,884 23.82 0.6
2018-02-12 44.93 45.94 44.48 44.73 2,388,560 23.54 0.6
2018-02-09 44.72 45.24 42.88 44.5 2,808,259 23.42 0.59
2018-02-08 45.65 46.11 44.35 44.36 2,516,349 23.35 0.59
2018-02-07 46.55 47.13 45.67 45.79 2,300,134 24.1 0.61
2018-02-06 43.82 46.78 43.52 46.47 3,116,486 24.46 0.62
2018-02-05 45.79 47.15 44.07 44.99 2,696,121 23.68 0.6
2018-02-02 47.01 47.59 46.08 46.4 1,941,394 24.42 0.62
2018-02-01 48.03 48.05 46.53 47.62 1,959,488 25.06 0.63
2018-01-31 46.71 48.1 46.52 47.96 3,166,530 25.24 0.64
2018-01-30 46.02 47.1 45.49 46.55 3,140,621 24.5 0.62
2018-01-29 48.39 48.4 46.61 46.82 3,335,691 24.64 0.62
2018-01-26 48.76 49.31 48.48 48.81 2,112,050 25.69 0.65
2018-01-25 49.2 49.68 48.32 48.5 4,077,629 25.53 0.65
2018-01-24 51.8 51.9 48.24 49.26 4,777,767 25.93 0.66
2018-01-23 51.93 51.95 51.33 51.72 2,228,244 27.22 0.69
2018-01-22 51.1 52.18 50.87 51.74 3,242,888 27.23 0.69
2018-01-19 50.91 51.15 50.4 50.94 1,797,916 26.81 0.68
2018-01-18 52.2 52.2 50.7 50.91 1,987,758 26.8 0.68
2018-01-17 52.35 52.92 52.07 52.4 2,205,680 27.58 0.7
2018-01-16 52.84 53.21 51.87 52.25 2,939,564 27.5 0.7
2018-01-11 51.35 51.93 50.89 51.5 2,083,195 27.11 0.69
2018-01-10 51.36 51.42 50.89 51.28 1,311,540 26.99 0.68
2018-01-09 51.99 52.07 51.19 51.26 1,649,592 26.98 0.68
2018-01-08 51.25 51.8 50.93 51.72 1,782,801 27.22 0.69
2018-01-05 51.08 51.6 50.63 51.25 2,266,775 26.97 0.68
2018-01-04 51.5 51.62 50.37 50.97 2,682,640 26.83 0.68
2018-01-03 51.45 52.02 51.02 51.38 2,333,332 27.04 0.68
2018-01-02 51.38 52.06 51.03 51.3 2,449,634 27 0.68
2017-12-29 51.62 51.79 51.21 51.22 1,077,116 26.96 0.68
2017-12-28 51.6 51.66 51.12 51.5 1,314,925 27.11 0.69
2017-12-27 51.37 52 50.94 51.63 1,336,006 27.17 0.69
2017-12-26 50.63 51.31 50.39 51.3 815,372 27 0.68
2017-12-22 50.25 50.88 49.99 50.62 1,698,596 26.64 0.67
2017-12-21 49.52 50.55 49.27 50.15 2,202,784 26.4 0.67
2017-12-20 47.91 49.6 47.72 49.46 2,534,625 26.03 0.66
2017-12-19 48.25 48.25 47.41 47.59 1,687,396 25.05 0.63
2017-12-18 47.97 48.49 47.71 48.44 2,808,737 25.5 0.65
2017-12-15 47.85 48.24 47.47 47.86 2,907,044 25.19 0.64
2017-12-14 48.05 48.41 47.47 47.8 2,122,260 25.16 0.64
2017-12-13 47.03 48.28 46.65 48.06 2,100,782 25.3 0.64
2017-12-12 46.97 47.5 46.33 47.25 2,585,100 24.87 0.63
2017-12-11 45.83 46.91 45.71 46.61 3,198,695 24.53 0.62
2017-12-08 44.63 45.84 44.58 45.69 1,926,728 24.05 0.61
2017-12-07 44.94 45.77 44.89 45.32 3,210,273 23.85 0.6
2017-12-06 45.57 45.89 44.56 45.1 1,990,111 23.74 0.6
2017-12-05 44.11 46.16 44.1 45.9 3,391,853 24.16 0.61
2017-12-04 44.29 45.09 44.14 44.31 3,207,753 23.32 0.59
2017-12-01 44.69 44.84 43.01 44.25 2,458,731 23.29 0.59
2017-11-30 44.7 44.71 43.96 44.48 3,923,326 23.41 0.59
2017-11-29 44.79 44.79 44.02 44.33 2,274,552 23.33 0.59
2017-11-28 44.83 45.33 44.36 45.26 3,722,315 23.82 0.6
2017-11-27 44.03 45.14 43.99 44.76 2,079,823 23.56 0.6
2017-11-24 44.49 44.51 43.94 44.05 2,556,646 23.18 0.59
2017-11-23 0 0 0 44.39 0 - -
2017-11-22 44.65 44.74 43.87 44.39 1,894,921 23.36 0.59
2017-11-21 44.57 44.86 44.35 44.79 2,271,228 23.57 0.6
2017-11-20 43.98 44.6 43.7 44.3 2,511,675 23.32 0.59
2017-11-17 43.72 44.48 43.72 44.41 2,733,179 23.37 0.59
2017-11-16 42.74 44.1 42.62 43.8 2,352,614 23.05 0.58
2017-11-15 42.42 43.09 42.1 42.89 2,474,863 22.57 0.57
2017-11-14 41.88 43.27 41.7 42.84 3,167,060 22.55 0.57
2017-11-13 42.08 42.6 41.68 41.85 1,669,117 22.03 0.56
2017-11-10 42.19 42.5 41.86 42.05 2,245,390 22.13 0.56
2017-11-09 41.99 42.2 41.33 42.2 2,884,373 22.21 0.56
2017-11-08 42.26 42.49 41.32 42.32 2,557,255 22.27 0.56
2017-11-07 41.97 42.47 41.74 42.33 2,477,057 22.28 0.56
2017-11-06 40.39 42.23 40.34 42.07 3,030,552 22.14 0.56
2017-11-03 40.47 40.71 40.04 40.14 2,284,027 21.13 0.54
2017-11-02 39.95 41.34 39.42 40.25 4,398,984 21.18 0.54
2017-11-01 37.74 39.77 37.63 39.65 5,335,643 50.19 0.57
2017-10-31 36.71 37.42 36.41 36.95 3,758,308 46.77 0.53
2017-10-30 36.37 37.26 36.33 36.91 3,324,436 46.72 0.53
2017-10-27 35.94 36.36 35.71 36.27 1,952,194 45.91 0.52
2017-10-26 36.27 36.46 35.71 36.1 1,965,125 45.7 0.52
2017-10-25 36.37 36.93 35.86 36.3 2,548,536 45.95 0.52
2017-10-24 35.62 36.51 35.62 36.4 1,664,027 46.08 0.52
2017-10-23 36.65 36.84 36.22 36.27 1,412,062 45.91 0.52
2017-10-20 36.46 36.84 35.95 36.71 2,496,661 46.47 0.52
2017-10-19 35.68 36.14 35.49 36.13 1,158,746 45.73 0.52
2017-10-18 36.33 36.52 35.93 36.09 1,915,858 45.68 0.52
2017-10-17 36.22 36.58 36.06 36.32 1,551,203 45.98 0.52
2017-10-16 36.39 36.48 35.71 36.09 1,681,428 45.68 0.52
2017-10-13 36.58 36.7 36.28 36.38 1,304,605 46.05 0.52
2017-10-12 36.24 36.49 35.8 36.32 1,874,876 45.98 0.52
Get more Data

HollyFrontier Stock History Chart

View HFC PE ratio, PS ratio stocks charts and compare with peers.
HFC Chart
Note: Compare HollyFrontier stock price history with the index and industry peers.

HollyFrontier Stock Price History: Past 5 years

Max Stock Price58.43Mar 04,2013
Min Stock Price22.31Jul 07,2016
Avg Stock Price39.58

HollyFrontier Historical PE ratio: Past 5 years

Max PE Ratio50.19Nov 01,2017
Min PE Ratio4.48Jul 05,2013
Avg PE Ratio16.15

HollyFrontier Historical PS ratio: Past 5 years

Max PS Ratio0.7Jan 12,2018
Min PS Ratio0.29Jan 15,2015
Avg PS Ratio0.47

HFC Industry Peers

Company Price Change (%)
Andeavor Corp (ANDV)94.181.97 (2.05%)
Galp Energia (GLPEY)8.970.17 (1.86%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Pbf Energy (PBF)29.431.24 (4.04%)
Valero Energy (VLO)91.581.69 (1.81%)
Delek Us (DK)33.570.03 (0.09%)
Pbf Energy (PBF)29.431.24 (4.04%)

We provide HollyFrontier share price history along with PE ratio and PS ratio for doing HollyFrontier fundamental analysis. The price and volume changes on a daily basis is provided in the HollyFrontier stock price history. The daily volume changes indicate the investor interest in the stock. HFC stock closed at $45.98 and traded with a volume of 3,908,223 on the last trading day. HollyFrontier historical P/S ratio was at a high of 0.7 on Jan 12, 2018 and a low of 0.29 on Jan 15, 2015.