HFC - HollyFrontier Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 201944,2944,7343,2544,3544,352.890.100
15. Aug. 201944,2044,7343,2543,8643,862.617.900
14. Aug. 201945,9645,9644,1544,2844,282.520.300
13. Aug. 201946,4647,9346,0847,0047,002.005.200
12. Aug. 201948,1348,5746,4346,6846,682.585.900
09. Aug. 201951,2451,2448,4248,5648,562.037.200
08. Aug. 201950,3051,2650,1351,0451,041.973.700
07. Aug. 201948,8250,4048,3450,3550,352.576.900
06. Aug. 201949,5549,9948,5549,3949,392.084.300
05. Aug. 201950,1750,6547,8948,8048,802.751.500
02. Aug. 201952,0753,1851,0351,1351,132.561.100
01. Aug. 201950,9853,8950,6252,1952,193.440.400
31. Juli 201950,0751,3149,2749,7749,772.237.900
30. Juli 201949,3750,1448,7450,0950,091.376.200
29. Juli 201949,4349,6248,7649,5849,581.177.500
26. Juli 201949,3049,9049,3049,6049,601.276.900
25. Juli 201949,6349,6348,6349,3249,321.491.700
24. Juli 201948,2449,7947,9149,5149,511.318.600
23. Juli 201948,2048,6947,9948,3648,361.533.700
22. Juli 201948,7049,0647,7648,2048,201.207.800
19. Juli 201948,3248,9748,1748,5348,531.286.400
18. Juli 201947,0748,4946,8948,1648,161.659.300
17. Juli 201947,6647,8946,9847,5547,552.078.000
16. Juli 201948,0448,1947,3847,8347,831.930.500
15. Juli 201948,3548,3847,2847,9947,991.475.300
12. Juli 201948,2348,9247,9648,5448,541.458.000
11. Juli 201947,1848,1546,7748,1548,151.905.100
10. Juli 201946,7947,3546,1846,9446,941.508.000
09. Juli 201945,8546,8645,6746,3546,351.595.100
08. Juli 201945,7546,0945,3445,8945,892.022.100
05. Juli 201945,2746,0345,1345,8345,831.172.700
03. Juli 201945,7145,8845,0045,3545,351.017.500
02. Juli 201945,9446,2845,2945,6545,652.706.700
01. Juli 201947,0647,2445,8045,9545,952.091.500
28. Juni 201945,2646,4245,1046,2846,283.000.500
27. Juni 201944,4045,2944,1545,2445,241.689.200
26. Juni 201944,2544,9144,0044,4244,422.517.400
25. Juni 201943,5944,1642,9543,8843,882.528.600
24. Juni 201943,9044,2543,3243,8443,842.105.400
21. Juni 201944,0044,4843,1744,1244,123.816.900
20. Juni 201942,3543,9042,3543,6543,653.215.800
19. Juni 201941,4942,1741,3041,4341,431.807.300
18. Juni 201940,9541,9440,9041,4241,421.905.900
17. Juni 201940,1741,5640,1140,9440,941.634.300
14. Juni 201940,3440,3739,7940,3040,301.354.900
13. Juni 201939,9940,5639,9740,4040,401.400.300
12. Juni 201940,3040,4139,5239,5939,591.462.100
11. Juni 201940,7641,0440,4040,5240,521.889.200
10. Juni 201940,4941,2340,1140,2240,222.115.700
07. Juni 201940,1640,4239,7140,0940,091.744.800
06. Juni 201940,7641,3439,5540,0740,072.200.500
05. Juni 201939,7440,9538,9140,8340,832.840.500
04. Juni 201938,7539,7738,7539,6739,672.463.000
03. Juni 201938,0239,1038,0138,6638,662.338.300
31. Mai 201938,7439,0337,7337,9837,982.585.600
30. Mai 201940,6241,0539,5339,6039,601.586.500
29. Mai 201940,5541,1240,4240,9940,991.795.000
28. Mai 201941,1841,6540,8540,8940,892.089.800
24. Mai 201941,2441,5940,9241,1141,111.738.100
23. Mai 201941,9942,0240,7440,9640,962.468.000
22. Mai 201943,8944,4342,3042,7042,702.285.000
21. Mai 201943,5244,5043,5244,1344,131.969.000
20. Mai 201942,7143,6542,6343,3443,342.021.300
17. Mai 201943,8944,2742,9342,9442,941.869.300
17. Mai 20190.33 Dividende
16. Mai 201943,8544,8543,8044,6944,362.144.200
15. Mai 201943,4743,8443,1843,7143,391.894.700
14. Mai 201942,8543,7842,5643,6343,311.764.500
13. Mai 201943,3243,9442,3742,6742,352.526.700
10. Mai 201944,1244,6343,0243,9143,592.935.900
09. Mai 201943,3643,8742,1943,5643,242.116.600
08. Mai 201945,1045,2943,6643,7243,402.918.400
07. Mai 201945,0045,5343,7345,4745,132.098.100
06. Mai 201946,1546,3445,2245,4445,102.332.500
03. Mai 201946,4347,3046,4346,7446,392.310.300
02. Mai 201948,8048,8545,2946,1945,854.344.000
01. Mai 201947,8748,7847,6747,7647,413.914.400
30. Apr. 201948,7048,9147,5747,7347,382.271.100
29. Apr. 201948,5949,1948,3948,5548,192.436.400
26. Apr. 201949,1749,2747,9448,5648,202.010.400
25. Apr. 201948,0350,2347,8049,4949,122.986.900
24. Apr. 201948,7048,7047,5647,9847,632.525.000
23. Apr. 201948,9949,4748,2948,5948,232.700.600
22. Apr. 201947,6648,9847,4948,8548,492.601.300
18. Apr. 201948,4148,4547,2747,3446,991.805.600
17. Apr. 201948,3648,8548,1348,4248,062.051.900
16. Apr. 201947,9448,2547,1448,0047,652.514.200
15. Apr. 201950,2150,2748,4748,4948,132.097.800
12. Apr. 201951,2151,2249,9350,2549,882.672.600
11. Apr. 201950,0050,9349,6450,4850,112.300.400
10. Apr. 201948,4950,6148,3550,0449,672.662.300
09. Apr. 201948,9349,0748,0548,1747,811.584.400
08. Apr. 201950,0250,3348,9449,1848,822.114.600
05. Apr. 201949,7850,3949,7650,0549,682.055.000
04. Apr. 201949,2649,8148,9349,7349,361.365.200
03. Apr. 201949,2850,1848,9349,1248,762.323.600
02. Apr. 201949,0849,5048,4548,8448,482.839.100
01. Apr. 201949,7349,9348,9649,1248,761.727.300
29. März 201950,8251,2349,1149,2748,911.930.100
28. März 201950,4750,8249,9250,2549,881.834.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen