HollyFrontier Stock Price History, HFC Historical Prices

Add to My Stocks
$27.66 $0.24 (0.88%) HFC stock closing price Aug 18, 2017 (Closing)

The 10 year data of HollyFrontier stock price history can be viewed and downloaded here. 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 was at a high of 58.43 on 04 Mar, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1827.4228.0427.2127.66182123435.010.39
2017-08-1727.8027.9727.4227.42235784734.710.39
2017-08-1628.9929.0827.7627.82241493635.220.40
2017-08-1528.6929.0528.5328.96261331136.660.41
2017-08-1428.7028.9728.4428.76245957136.410.41
2017-08-1128.3228.7028.2128.56193731736.150.41
2017-08-1029.0629.1828.2428.43266072935.990.41
2017-08-0929.6729.7328.8629.11302426936.850.42
2017-08-0830.3730.5729.4729.63384434537.510.42
2017-08-0730.5030.6530.3930.49297431038.600.44
2017-08-0430.5931.0030.4930.53451941038.650.44
2017-08-0330.5331.2730.4030.56595466138.680.44
2017-08-0230.0031.0729.2730.495029552N/A0.44
2017-08-0128.8629.5428.7329.333187897N/A0.45
2017-07-3128.3628.9628.2228.841932604N/A0.44
2017-07-2828.7029.1027.8828.252028103N/A0.43
2017-07-2728.5528.9028.1528.772404736N/A0.44
2017-07-2628.6528.7328.1328.521733475N/A0.43
2017-07-2527.7028.7527.7028.602700147N/A0.43
2017-07-2427.3627.6027.2327.571181833N/A0.42
2017-07-2127.5927.7526.9927.321630142N/A0.42
2017-07-2027.9227.9327.2327.601281770N/A0.42
2017-07-1927.2928.0627.2127.742077195N/A0.42
2017-07-1827.2827.2926.9527.211429577N/A0.41
2017-07-1727.0127.2626.9727.222237171N/A0.41
2017-07-1426.9227.1326.7926.961822640N/A0.41
2017-07-1327.0327.2326.4326.891961765N/A0.41
2017-07-1227.6527.7027.0227.112022558N/A0.41
2017-07-1127.2827.5627.0027.211628358N/A0.41
2017-07-1026.8927.4426.8227.323325934N/A0.42
2017-07-0726.1827.1725.9727.092600190N/A0.41
2017-07-0626.8627.0326.1826.193006531N/A0.40
2017-07-0527.9027.9026.7526.882373309N/A0.41
2017-07-0327.6128.2327.6128.03895027N/A0.43
2017-06-3028.0528.2527.4527.472958674N/A0.42
2017-06-2928.0128.3427.5728.002270707N/A0.43
2017-06-2827.8128.3927.7027.911869878N/A0.42
2017-06-2727.3528.2627.2027.652852231N/A0.42
2017-06-2627.1727.6627.0227.322615118N/A0.42
2017-06-2326.5927.1826.2727.153545329N/A0.41
2017-06-2226.0726.8425.9326.633067544N/A0.40
2017-06-2125.7726.2325.3325.872837495N/A0.39
2017-06-2026.3026.4225.7525.852439194N/A0.39
2017-06-1926.3026.8726.2126.742319300N/A0.41
2017-06-1625.5126.3125.4026.263370787N/A0.40
2017-06-1525.2325.7325.1425.443468277N/A0.39
2017-06-1426.4026.4625.1025.232097997N/A0.38
2017-06-1325.8526.6125.6326.472622355N/A0.40
2017-06-1225.8326.4825.4725.843662286N/A0.39
2017-06-0924.5525.7424.4425.663285520N/A0.39
2017-06-0824.1224.8924.0624.563150689N/A0.37
2017-06-0723.9124.3923.6524.062846188N/A0.37
2017-06-0624.1124.2423.6424.082307369N/A0.37
2017-06-0524.0024.4323.8924.251800706N/A0.37
2017-06-0224.5224.5823.8524.042537042N/A0.37
2017-06-0124.0024.7123.6224.653370688N/A0.37
2017-05-3124.3024.4023.4623.904214224N/A0.36
2017-05-3024.6524.8524.3524.452505249N/A0.37
2017-05-290.000.000.0024.770N/AN/A
2017-05-2625.4125.5324.6224.772670014N/A0.38
2017-05-2526.0126.4325.4325.513245813N/A0.39
2017-05-2426.2626.6525.8226.151890528N/A0.40
2017-05-2326.6126.6626.0826.332227017N/A0.40
2017-05-2226.4826.9226.4026.651814272N/A0.40
2017-05-1926.0926.5925.9926.392472831N/A0.40
2017-05-1826.3926.6126.0626.312144869N/A0.40
2017-05-1726.8627.1026.3126.472756890N/A0.40
2017-05-1627.4727.5526.8827.071803106N/A0.41
2017-05-1528.0728.2527.2827.431864254N/A0.42
2017-05-1227.9027.9827.5527.641554739N/A0.42
2017-05-1128.2328.4227.6727.742059642N/A0.42
2017-05-1027.9428.3627.5628.232791622N/A0.43
2017-05-0927.6127.9827.3827.792644301N/A0.42
2017-05-0826.8527.6026.7727.592357264N/A0.42
2017-05-0526.2027.0326.0726.943476480N/A0.41
2017-05-0426.6127.0025.8326.043276290N/A0.40
2017-05-0326.9027.7726.3327.183495746N/A0.45
2017-05-0228.2728.3728.0828.342334018N/A0.47
2017-05-0128.1428.2227.8628.111576172N/A0.47
2017-04-2828.4028.4027.7628.143325460N/A0.47
2017-04-2728.0028.3527.6728.243410826N/A0.47
2017-04-2628.6929.1028.2428.262989924N/A0.47
2017-04-2528.8329.1428.6028.762767195N/A0.48
2017-04-2428.1829.1228.1428.823641100N/A0.48
2017-04-2126.9428.0526.8227.883684277N/A0.47
2017-04-2026.5327.1226.4226.851793733N/A0.45
2017-04-1926.9827.1026.3126.433019462N/A0.40
2017-04-1827.0827.5026.7026.942944368N/A0.41
2017-04-1727.3327.4027.0427.281866653N/A0.41
Get more Data

HollyFrontier Stock 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 Historical Prices: Past 5 years

Max Stock Price 58.43 Mar 04,2013
Min Stock Price 22.31 Jul 07,2016
Avg Stock Price 39.78

HollyFrontier Historical PE ratio: Past 5 years

Max PE Ratio 38.68 Aug 03,2017
Min PE Ratio 4.48 Jul 05,2013
Avg PE Ratio 12.84

HollyFrontier Historical PS ratio: Past 5 years

Max PS Ratio 0.65 Nov 06,2015
Min PS Ratio 0.29 Jan 15,2015
Avg PS Ratio 0.45

HFC Industry Peers

Company Price Change (%)
Andeavor Corp (ANDV)92.830.11 (0.12%)
Galp Energia (GLPEY)8.130.03 (0.37%)
Phillips 66 (PSX)81.560.67 (0.83%)
Western Refining (WNR)36.180.02 (0.06%)
Marathon Petroleum (MPC)50.110.41 (0.82%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Valero Energy (VLO)64.750.2 (0.31%)

We provide HollyFrontier historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick HollyFrontier stock analysis. The price movement is easily depicted in the HollyFrontier stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 27.66 and 1821234 shares of HFC were traded on 18 Aug, 2017. Looking at HollyFrontier stock market history data, the P/S ratio was at a low of 0.09 on 20 Nov, 2008. .