HF Sinclair CorporationDINONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.15 | $50.59 | $49.58 | $49.82 | 1.94M |
| 1/14/2026 | $49.56 | $51.21 | $49.39 | $50.57 | 2.20M |
| 1/13/2026 | $49.54 | $50.05 | $48.96 | $49.45 | 2.23M |
| 1/12/2026 | $50.05 | $50.25 | $49.12 | $49.53 | 2.59M |
| 1/9/2026 | $50.89 | $50.93 | $49.13 | $50.30 | 3.89M |
| 1/8/2026 | $49.08 | $51.32 | $48.63 | $50.60 | 3.96M |
| 1/7/2026 | $49.49 | $49.90 | $47.49 | $48.18 | 2.46M |
| 1/6/2026 | $49.51 | $50.21 | $48.11 | $48.16 | 2.36M |
| 1/5/2026 | $48.43 | $49.83 | $48.43 | $49.27 | 3.38M |
| 1/2/2026 | $46.00 | $47.08 | $45.98 | $46.85 | 1.83M |
| 12/31/2025 | $46.26 | $46.61 | $45.77 | $46.08 | 2.31M |
| 12/30/2025 | $46.25 | $46.50 | $45.77 | $46.26 | 1.50M |
| 12/29/2025 | $46.42 | $46.42 | $45.71 | $45.98 | 1.69M |
| 12/26/2025 | $46.50 | $46.50 | $45.78 | $45.88 | 1.26M |
| 12/24/2025 | $46.74 | $46.80 | $46.11 | $46.35 | 787,507 |
| 12/23/2025 | $46.71 | $47.19 | $46.47 | $46.99 | 2.17M |
| 12/22/2025 | $47.52 | $48.31 | $46.55 | $46.61 | 1.83M |
| 12/19/2025 | $47.08 | $47.48 | $46.61 | $47.21 | 5.05M |
| 12/18/2025 | $47.28 | $47.76 | $46.73 | $46.85 | 3.65M |
| 12/17/2025 | $47.84 | $48.12 | $47.02 | $47.44 | 3.19M |
| 12/16/2025 | $49.27 | $49.57 | $47.21 | $47.62 | 3.59M |
| 12/15/2025 | $49.87 | $49.87 | $48.93 | $49.61 | 3.50M |
| 12/12/2025 | $49.10 | $49.78 | $48.77 | $49.39 | 2.07M |
| 12/11/2025 | $49.70 | $50.12 | $49.23 | $49.39 | 2.43M |
| 12/10/2025 | $49.78 | $50.56 | $48.90 | $50.26 | 5.15M |
| 12/9/2025 | $49.45 | $50.05 | $48.94 | $49.98 | 2.93M |
| 12/8/2025 | $49.46 | $49.91 | $49.02 | $49.40 | 2.90M |
| 12/5/2025 | $50.47 | $51.25 | $50.02 | $50.07 | 2.68M |
| 12/4/2025 | $51.94 | $52.38 | $49.91 | $50.39 | 4.57M |
| 12/3/2025 | $52.00 | $52.47 | $50.23 | $51.72 | 4.19M |
| 12/2/2025 | $52.35 | $52.60 | $50.90 | $51.97 | 3.02M |
| 12/1/2025 | $52.91 | $53.67 | $52.81 | $53.02 | 2.69M |
| 11/28/2025 | $52.72 | $53.35 | $52.32 | $52.91 | 621,847 |
| 11/26/2025 | $52.67 | $52.95 | $52.22 | $52.24 | 1.95M |
| 11/25/2025 | $52.75 | $52.92 | $51.70 | $52.51 | 2.79M |
| 11/24/2025 | $52.26 | $53.40 | $51.37 | $53.16 | 1.85M |
| 11/21/2025 | $52.72 | $52.95 | $51.69 | $52.65 | 3.96M |
| 11/20/2025 | $54.62 | $54.62 | $52.10 | $52.20 | 2.75M |
| 11/19/2025 | $53.74 | $54.99 | $53.25 | $54.06 | 2.07M |
| 11/18/2025 | $54.80 | $56.34 | $54.51 | $56.15 | 1.83M |
| 11/17/2025 | $56.00 | $56.37 | $54.71 | $54.98 | 1.79M |
| 11/14/2025 | $54.56 | $56.58 | $54.17 | $56.16 | 2.11M |
| 11/13/2025 | $54.86 | $55.04 | $53.84 | $54.03 | 1.95M |
| 11/12/2025 | $54.63 | $55.22 | $54.17 | $54.37 | 1.63M |
| 11/11/2025 | $55.66 | $56.24 | $54.88 | $55.02 | 1.76M |
| 11/10/2025 | $54.67 | $55.71 | $53.94 | $55.34 | 1.86M |
| 11/7/2025 | $53.61 | $54.85 | $52.70 | $54.73 | 3.69M |
| 11/6/2025 | $53.53 | $55.39 | $52.98 | $53.63 | 1.90M |
| 11/5/2025 | $53.28 | $54.11 | $52.86 | $53.00 | 1.59M |
| 11/4/2025 | $52.58 | $53.72 | $51.00 | $53.46 | 1.95M |
| 11/3/2025 | $51.98 | $53.61 | $51.27 | $53.39 | 2.88M |
| 10/31/2025 | $53.15 | $53.15 | $51.00 | $51.60 | 3.85M |
| 10/30/2025 | $54.67 | $55.51 | $51.14 | $52.76 | 3.95M |
| 10/29/2025 | $53.04 | $54.53 | $52.33 | $53.96 | 2.04M |
| 10/28/2025 | $54.28 | $54.45 | $52.75 | $52.93 | 1.54M |
| 10/27/2025 | $54.80 | $55.02 | $54.27 | $54.74 | 1.42M |
| 10/24/2025 | $55.00 | $55.63 | $54.50 | $54.54 | 1.27M |
| 10/23/2025 | $53.73 | $55.36 | $53.70 | $54.85 | 2.29M |
| 10/22/2025 | $51.68 | $53.10 | $50.96 | $52.89 | 2.00M |
| 10/21/2025 | $52.61 | $52.61 | $50.81 | $51.16 | 1.78M |
| 10/20/2025 | $51.89 | $52.82 | $51.89 | $52.63 | 1.60M |