Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HFC.US
36.39+0.71(+1.99%)(czas lokalny: 14.03.2022 16:00)HollyFrontier Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.03.2022 | 35.23 | 37.26 | 35.05 | 36.39 | 4 750 506 | 0 |
11.03.2022 | 35.48 | 37.37 | 35.11 | 35.68 | 3 966 352 | 0 |
10.03.2022 | 33.84 | 35.72 | 33.04 | 35.59 | 3 753 922 | 0 |
09.03.2022 | 32.80 | 34.87 | 32.53 | 33.56 | 4 060 664 | 0 |
08.03.2022 | 30.41 | 34.18 | 30.41 | 34.14 | 6 951 277 | 0 |
07.03.2022 | 30.75 | 31.02 | 29.19 | 29.34 | 3 809 030 | 0 |
04.03.2022 | 29.58 | 30.37 | 29.27 | 30.15 | 5 292 182 | 0 |
03.03.2022 | 30.59 | 31.24 | 29.41 | 29.69 | 3 550 592 | 0 |
02.03.2022 | 30.38 | 31.32 | 30.23 | 30.85 | 3 143 962 | 0 |
01.03.2022 | 30.73 | 31.80 | 29.69 | 30.03 | 3 812 721 | 0 |
28.02.2022 | 29.42 | 30.88 | 29.43 | 30.45 | 3 627 695 | 0 |
25.02.2022 | 30.06 | 30.50 | 29.14 | 29.82 | 4 353 425 | 0 |
24.02.2022 | 30.17 | 30.91 | 29.20 | 29.85 | 4 276 101 | 0 |
23.02.2022 | 32.95 | 33.11 | 30.45 | 30.49 | 8 356 767 | 0 |
22.02.2022 | 36.48 | 36.60 | 34.12 | 34.44 | 1 971 554 | 0 |
18.02.2022 | 35.46 | 35.43 | 35.43 | 35.43 | 1 461 359 | 0 |
17.02.2022 | 36.34 | 36.66 | 35.90 | 35.98 | 1 378 822 | 0 |
16.02.2022 | 38.69 | 39.39 | 36.53 | 36.55 | 2 069 252 | 0 |
15.02.2022 | 37.32 | 38.67 | 36.90 | 38.14 | 2 097 531 | 0 |
14.02.2022 | 38.07 | 38.53 | 37.50 | 38.20 | 2 392 025 | 0 |
11.02.2022 | 36.38 | 38.64 | 36.09 | 38.62 | 3 306 113 | 0 |
10.02.2022 | 35.86 | 36.86 | 35.74 | 36.07 | 1 784 194 | 0 |
09.02.2022 | 36.49 | 36.69 | 36.02 | 36.19 | 2 035 070 | 0 |
08.02.2022 | 36.93 | 37.21 | 36.03 | 36.39 | 1 823 129 | 0 |
07.02.2022 | 36.20 | 37.48 | 36.20 | 37.20 | 1 237 333 | 0 |
04.02.2022 | 36.15 | 36.95 | 35.82 | 36.54 | 1 458 819 | 0 |
03.02.2022 | 36.95 | 36.95 | 35.92 | 35.93 | 1 202 395 | 0 |
02.02.2022 | 36.89 | 37.45 | 36.28 | 36.87 | 1 547 741 | 0 |
01.02.2022 | 34.82 | 36.97 | 34.65 | 36.81 | 1 692 559 | 0 |
31.01.2022 | 34.91 | 35.39 | 34.17 | 35.16 | 2 045 805 | 0 |
28.01.2022 | 34.40 | 35.13 | 34.17 | 35.01 | 2 179 815 | 0 |
27.01.2022 | 35.21 | 35.39 | 33.88 | 34.76 | 1 862 706 | 0 |
26.01.2022 | 35.20 | 36.04 | 34.08 | 34.30 | 2 408 909 | 0 |
25.01.2022 | 33.53 | 34.91 | 32.76 | 34.63 | 1 774 666 | 0 |
24.01.2022 | 33.49 | 33.91 | 32.28 | 33.75 | 2 215 374 | 0 |
21.01.2022 | 35.07 | 35.22 | 33.76 | 34.01 | 1 791 006 | 0 |
20.01.2022 | 36.71 | 37.55 | 35.38 | 35.44 | 1 600 485 | 0 |
19.01.2022 | 38.01 | 38.19 | 36.92 | 37.05 | 1 755 736 | 0 |
18.01.2022 | 38.19 | 38.72 | 37.21 | 37.54 | 2 296 831 | 0 |
14.01.2022 | 35.22 | 37.68 | 35.22 | 37.67 | 3 231 035 | 0 |
13.01.2022 | 34.93 | 35.59 | 34.78 | 35.26 | 1 554 507 | 0 |
12.01.2022 | 34.76 | 35.22 | 34.51 | 34.81 | 1 418 879 | 0 |
11.01.2022 | 34.58 | 35.28 | 34.21 | 34.96 | 1 551 572 | 0 |
10.01.2022 | 33.76 | 34.30 | 33.36 | 34.24 | 2 401 404 | 0 |
07.01.2022 | 34.05 | 34.42 | 33.45 | 33.65 | 1 564 187 | 0 |
06.01.2022 | 33.91 | 34.12 | 32.57 | 33.85 | 2 498 929 | 0 |
05.01.2022 | 33.66 | 33.89 | 32.95 | 33.12 | 2 151 355 | 0 |
04.01.2022 | 34.42 | 34.68 | 32.96 | 33.32 | 3 366 951 | 0 |
03.01.2022 | 33.25 | 34.01 | 32.96 | 33.87 | 1 340 134 | 0 |
31.12.2021 | 32.60 | 33.04 | 32.49 | 32.78 | 690 739 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus