HollyFrontier Stock Price History, HFC Historical Prices

Add to My Stocks
$72.3 $0.66 (0.9%) HFC stock closing price Jun 15, 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 $81.65 on Jun 01, 2018, and a low of $22.31 on Jul 07, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 72.35 72.99 71.77 72.3 40,982,149 11.51 0.83
2018-06-14 73.52 74.08 71.92 72.96 3,907,621 11.62 0.84
2018-06-13 73.01 74.12 70.83 73.05 4,659,582 11.63 0.84
2018-06-12 76.17 76.64 72.75 72.88 4,982,142 11.61 0.84
2018-06-11 76.37 77.12 75.34 76.28 4,203,363 12.15 0.88
2018-06-08 76.6 77.47 75.58 77.19 1,637,204 12.29 0.89
2018-06-07 76.82 77.18 76.04 76.75 2,189,618 12.22 0.89
2018-06-06 79.16 79.2 73.81 75.85 5,814,190 12.08 0.88
2018-06-05 80.97 81.11 77.96 79.03 4,418,346 12.58 0.91
2018-06-04 82.03 83.28 80.25 81 5,185,332 12.9 0.94
2018-06-01 78.16 82.13 77.65 81.65 4,857,854 13 0.94
2018-05-31 77.46 80.19 77.14 77.18 4,654,495 12.29 0.89
2018-05-30 75.82 78.65 75.62 77.59 3,026,921 12.36 0.9
2018-05-29 73.35 75.4 72.9 74.85 2,734,444 11.92 0.86
2018-05-25 74.12 74.41 71.34 72.69 3,154,716 11.58 0.84
2018-05-24 73.5 76.31 72.8 75.55 3,086,797 12.03 0.87
2018-05-23 72.33 73.91 71.9 73.67 1,762,249 11.73 0.85
2018-05-22 74.9 75.03 72.14 72.94 2,908,015 11.62 0.84
2018-05-21 73.7 75.33 73.43 75.14 3,514,611 11.97 0.87
2018-05-18 72.85 73.54 72 72.96 2,915,839 11.62 0.84
2018-05-17 69.58 72.78 69.58 72.43 2,963,260 11.53 0.84
2018-05-16 68.73 69.49 67.76 68.96 2,355,635 10.98 0.8
2018-05-15 68.53 69.24 68.28 68.9 1,983,244 10.97 0.8
2018-05-14 68.08 69.3 67.99 69.04 1,743,288 10.99 0.8
2018-05-11 67.91 68.28 67.41 67.62 2,056,899 10.77 0.78
2018-05-10 68.62 68.74 67.14 67.45 2,622,579 10.74 0.78
2018-05-09 67.64 68.54 67.4 67.97 2,786,280 10.82 0.78
2018-05-08 65.65 67.13 64.73 67.1 4,147,371 10.69 0.77
2018-05-07 66.41 67.48 65.33 65.6 2,387,366 10.45 0.76
2018-05-04 65.61 66.72 65.07 66.05 2,540,326 10.52 0.76
2018-05-03 64.3 66.36 63.74 65.63 3,693,422 10.45 0.76
2018-05-02 61 64.92 60.91 64.48 4,858,267 14.27 0.8
2018-05-01 60.31 60.84 59.72 60.46 3,117,071 13.38 0.75
2018-04-30 60.8 62.2 60.68 60.69 3,449,457 13.43 0.75
2018-04-27 61.88 61.88 60.2 60.44 1,517,186 13.37 0.75
2018-04-26 59.57 62.24 59.57 62.11 2,143,623 13.74 0.77
2018-04-25 59.5 59.91 58.5 59.63 2,815,737 13.19 0.74
2018-04-24 59.8 62.22 59.58 60.39 5,317,802 13.36 0.75
2018-04-23 58.38 59.14 57.88 59.08 1,972,376 13.07 0.73
2018-04-20 58.25 58.49 57.81 58.26 1,860,323 12.89 0.72
2018-04-19 57.95 58.51 57.43 58.24 1,341,855 12.89 0.72
2018-04-18 58.01 58.87 57.68 58.03 2,306,263 12.84 0.72
2018-04-17 57.36 57.92 56.79 57.76 1,724,481 12.78 0.71
2018-04-16 56 57.39 55.69 57.17 2,083,912 12.65 0.71
2018-04-13 54.95 55.99 54.84 55.71 2,474,126 12.33 0.69
2018-04-12 54.79 54.93 53.82 54.19 1,861,893 11.99 0.67
2018-04-11 54.07 54.91 53.66 54.57 1,780,268 12.07 0.68
2018-04-10 53.86 54.74 53.73 53.96 2,385,593 11.94 0.67
2018-04-09 53.01 53.65 52.79 52.91 2,062,292 11.71 0.65
2018-04-06 51.85 53.03 51.77 52.26 2,514,007 11.56 0.65
2018-04-05 51.02 52.86 51.02 52.49 2,183,082 11.61 0.65
2018-04-04 48.91 50.95 48.74 50.9 2,249,311 11.26 0.63
2018-04-03 48.62 49.75 48.62 49.69 2,048,505 10.99 0.61
2018-04-02 48.61 48.84 47.74 48.3 1,346,485 10.69 0.6
2018-03-30 0 0 0 48.86 0 - -
2018-03-29 48 49.03 47.78 48.86 1,649,424 10.81 0.6
2018-03-28 48.98 49.12 47.35 47.56 1,947,260 10.52 0.59
2018-03-27 49.7 50.5 48.61 48.98 1,549,607 10.84 0.61
2018-03-26 48.59 49.44 47.99 49.36 1,639,881 10.92 0.61
2018-03-23 48.43 49.15 47.73 47.81 1,507,258 10.58 0.59
2018-03-22 48.47 49.2 48.1 48.18 1,717,239 10.66 0.6
2018-03-21 48.16 49.74 47.96 49.03 2,147,441 10.85 0.61
2018-03-20 46.7 48.66 46.6 48.01 2,344,080 10.62 0.59
2018-03-19 46.46 46.73 45.8 46.26 1,767,597 10.24 0.57
2018-03-16 45.82 46.59 45.7 46.51 3,813,212 10.29 0.58
2018-03-15 46.23 46.55 44.7 45.59 2,760,250 10.09 0.56
2018-03-14 46.22 46.86 46.01 46.27 1,515,860 10.24 0.57
2018-03-13 46.35 47 45.95 46.14 1,517,477 10.21 0.57
2018-03-12 46.7 47 45.88 45.99 1,795,664 10.18 0.57
2018-03-09 45.79 46.58 45.68 46.52 2,397,411 10.29 0.58
2018-03-08 45.03 45.37 44.36 45.29 2,121,050 10.02 0.56
2018-03-07 44.76 46.33 44.73 44.95 2,214,598 9.95 0.56
2018-03-06 44.66 45.59 44.38 45.23 2,442,135 10.01 0.56
2018-03-05 43.83 44.67 43.44 44.42 1,620,093 9.83 0.55
2018-03-02 43.03 45.36 42.74 44.08 2,130,601 9.75 0.55
2018-03-01 42.82 43.7 42.42 43.45 3,178,563 9.61 0.54
2018-02-28 44.55 44.81 42.79 42.83 2,643,764 9.48 0.53
2018-02-27 44.75 46.06 44.37 44.4 1,985,938 9.82 0.55
2018-02-26 45.13 45.32 44.83 45.06 2,211,171 9.97 0.56
2018-02-23 44.46 45.11 44.21 45 2,735,214 9.96 0.56
2018-02-22 44.63 45.13 43.88 44.09 3,113,687 9.75 0.55
2018-02-21 44.5 45.25 43.68 44.41 4,368,428 23.37 0.59
2018-02-20 46.21 46.56 45.62 45.98 3,908,223 24.2 0.61
2018-02-19 0 0 0 46.4 0 - -
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 1,952,365 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
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 Price81.65Jun 01,2018
Min Stock Price22.31Jul 07,2016
Avg Stock Price40.14

HollyFrontier Historical PE ratio: Past 5 years

Max PE Ratio50.19Nov 01,2017
Min PE Ratio4.48Jul 05,2013
Avg PE Ratio16.6

HollyFrontier Historical PS ratio: Past 5 years

Max PS Ratio0.94Jun 01,2018
Min PS Ratio0.29Jan 15,2015
Avg PS Ratio0.48

HFC Industry Peers

Company Price Change (%)
Andeavor Corp (ANDV)1363.02 (2.17%)
Galp Energia (GLPEY)9.180.18 (1.92%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Delek Us (DK)51.580.34 (0.65%)
Valero Energy (VLO)115.181.64 (1.4%)
Delek Us (DK)51.580.34 (0.65%)
Pbf Energy (PBF)46.690.6 (1.27%)

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 $72.3 and traded with a volume of 40,982,149 on the last trading day. HollyFrontier historical P/S ratio was at a high of 0.94 on Jun 01, 2018 and a low of 0.29 on Jan 15, 2015.