Dark

DINO
HF Sinclair Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:55 PM EDT

82.88USD-0.084%(-0.07)2,343,778

78.97Bid 87.47Ask 8.50Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

83.65USD+0.844%(+0.70)3,059

After-hours

Aug 6, 2026 4:28:30 PM EDT

83.13USD+0.302%(+0.25)241

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.7100	84.7100	81.3700	82.8800	-0.121%	2,343,778	0.000%
2026-08-05	88.5000	89.0483	82.9100	82.9800	-5.972%	3,498,541	-0.121%
2026-08-04	87.8400	88.6500	85.5200	88.2500	-0.451%	3,284,582	-6.085%
2026-08-03	90.8300	92.1750	87.6400	88.6500	-3.083%	3,709,992	-6.509%
2026-07-31	93.0400	93.5886	90.2400	91.4700	-1.049%	2,876,102	-9.391%
2026-07-30	89.1100	93.1500	88.5000	92.4400	+2.711%	3,017,736	-10.342%
2026-07-29	90.7900	91.4000	89.0700	90.0000	+0.784%	3,069,099	-7.911%
2026-07-28	91.6100	94.2200	88.2300	89.3000	-1.630%	4,187,616	-7.189%
2026-07-27	86.2400	91.7000	85.2500	90.7800	+2.809%	4,678,755	-8.702%
2026-07-24	89.2100	90.8862	88.1500	88.3000	-0.887%	1,850,507	-6.138%
2026-07-23	92.8700	92.8700	88.4900	89.0900	-1.948%	3,642,189	-6.970%
2026-07-22	93.4600	93.6600	90.5800	90.8600	-0.905%	1,982,931	-8.783%
2026-07-21	91.1200	92.6400	90.0300	91.6900	+1.416%	3,120,830	-9.608%
2026-07-20	88.1200	91.4500	88.0000	90.4100	+2.054%	3,337,670	-8.329%
2026-07-17	87.2500	88.7400	86.7800	88.5900	+2.015%	2,583,576	-6.445%
2026-07-16	84.4900	87.2800	84.2500	86.8400	+3.467%	3,639,871	-4.560%
2026-07-15	82.9600	84.0700	82.0000	83.9300	+0.987%	3,979,514	-1.251%
2026-07-14	82.7200	83.1400	81.1500	83.1100	+1.726%	2,348,575	-0.277%
2026-07-13	79.5000	82.0500	79.3900	81.7000	+4.650%	2,724,416	+1.444%
2026-07-10	77.7600	78.7700	76.1850	78.0700	+0.709%	1,693,049	+6.161%
2026-07-09	77.2500	78.4850	77.0300	77.5200	-1.399%	2,577,311	+6.914%
2026-07-08	75.5100	78.7900	75.5000	78.6200	+6.329%	3,481,643	+5.418%
2026-07-07	74.8400	74.9500	72.5100	73.9400	-0.685%	2,854,959	+12.091%
2026-07-06	72.6500	75.0700	72.1100	74.4500	+2.690%	1,790,420	+11.323%
2026-07-02	72.6900	74.4700	72.1850	72.5000	-0.083%	1,601,478	+14.317%
2026-07-01	69.6800	72.6600	69.6800	72.5600	+4.178%	2,074,303	+14.223%
2026-06-30	71.2600	71.9300	69.5000	69.6500	-1.638%	3,114,037	+18.995%
2026-06-29	68.8400	71.9500	68.6500	70.8100	+3.690%	2,249,070	+17.046%
2026-06-26	67.3900	68.5800	66.5700	68.2900	+0.752%	2,802,320	+21.365%
2026-06-25	66.2700	68.2500	65.3000	67.7800	+3.072%	2,398,018	+22.278%
2026-06-24	65.0000	66.2600	63.9500	65.7600	+0.168%	2,132,720	+26.034%
2026-06-23	65.0000	66.5400	64.6000	65.6500	-0.289%	2,267,314	+26.245%
2026-06-22	64.9400	65.9450	63.8200	65.8400	+2.078%	2,381,995	+25.881%
2026-06-18	65.7800	65.7800	63.8500	64.5000	-2.139%	4,607,658	+28.496%
2026-06-17	66.6000	66.8750	65.3700	65.9100	-1.006%	2,037,511	+25.747%
2026-06-16	66.3900	67.2000	66.1000	66.5800	-0.996%	1,980,560	+24.482%
2026-06-15	67.5100	68.6200	66.7400	67.2500	-5.627%	2,631,909	+23.242%
2026-06-12	69.9900	71.3300	69.5000	71.2600	+1.946%	2,565,569	+16.306%
2026-06-11	72.0000	72.4200	69.5000	69.9000	-1.215%	2,387,275	+18.569%
2026-06-10	69.8300	72.0300	69.8300	70.7600	+1.637%	1,412,569	+17.128%
2026-06-09	72.1600	72.7200	69.0700	69.6200	-3.826%	1,838,445	+19.046%
2026-06-08	72.5900	73.9200	71.6300	72.3900	+1.401%	1,821,137	+14.491%
2026-06-05	72.0300	72.5600	70.6900	71.3900	-1.977%	2,737,953	+16.095%
2026-06-04	71.6800	73.6600	71.0100	72.8300	-0.695%	2,515,957	+13.799%
2026-06-03	73.7100	74.3800	72.8000	73.3400	+0.164%	1,623,418	+13.008%
2026-06-02	70.1400	73.6600	70.0900	73.2200	+3.403%	2,298,946	+13.193%
2026-06-01	71.0200	72.3773	70.7500	70.8100	+1.316%	1,855,708	+17.046%
2026-05-29	68.2500	70.0200	67.7950	69.8900	+2.388%	3,118,502	+18.586%
2026-05-28	68.9000	69.1800	67.8450	68.2600	+0.264%	1,798,886	+21.418%
2026-05-27	66.7300	69.0700	66.2500	68.0800	-0.657%	2,081,742	+21.739%
2026-05-26	68.8600	70.5300	68.0800	68.5300	-1.974%	1,907,451	+20.940%
2026-05-22	68.3500	69.9700	68.0000	69.9100	+2.223%	1,191,909	+18.552%
2026-05-21	71.8000	72.1500	68.1200	68.3900	-3.839%	1,804,129	+21.187%
2026-05-20	71.8200	72.6100	70.1800	71.1200	-0.975%	2,134,290	+16.535%
2026-05-19	70.4400	72.2300	69.0600	71.8200	+2.162%	2,168,863	+15.400%
2026-05-18	69.8300	72.0700	68.4400	70.3000	+0.414%	2,974,958	+17.895%
2026-05-15	69.2100	70.3399	68.7400	70.0100	+1.892%	2,193,664	+18.383%
2026-05-14	68.5900	69.3900	68.2000	68.7100	-0.966%	1,688,832	+20.623%
2026-05-13	72.0600	72.5200	68.4800	69.3800	-2.747%	2,720,127	+19.458%
2026-05-12	73.0400	73.0400	71.1650	71.3400	-2.019%	1,730,822	+16.176%
2026-05-11	73.0000	74.2590	72.4000	72.8100	+0.525%	2,534,510	+13.831%
2026-05-08	70.2000	72.7750	69.4600	72.4300	+2.738%	2,401,158	+14.428%
2026-05-07	69.9800	70.7800	68.7000	70.5000	-0.816%	2,779,226	+17.560%
2026-05-06	71.2000	72.1300	70.0000	71.0800	-4.591%	2,766,095	+16.601%
2026-05-05	72.1400	74.7250	71.6375	74.5000	+3.775%	4,288,705	+11.248%
2026-05-04	70.1000	71.9100	69.3250	71.7900	+3.788%	3,965,920	+15.448%
2026-05-01	66.7300	70.5100	65.8700	69.1700	+2.916%	4,085,106	+19.821%
2026-04-30	64.5500	67.2600	64.0000	67.2100	+1.941%	2,999,416	+23.315%
2026-04-29	63.7400	66.8700	63.4550	65.9300	+5.101%	3,348,025	+25.709%
2026-04-28	62.5000	63.4400	61.8200	62.7300	+1.505%	2,157,192	+32.122%
2026-04-27	60.8200	62.0700	60.7400	61.8000	+2.556%	2,177,517	+34.110%
2026-04-24	59.6300	60.7150	59.0800	60.2600	+1.209%	1,220,147	+37.537%
2026-04-23	59.8900	60.2300	58.8300	59.5400	+0.135%	1,347,279	+39.201%
2026-04-22	60.6500	60.9900	58.8000	59.4600	-0.168%	1,728,715	+39.388%
2026-04-21	58.4700	59.8899	57.6400	59.5600	+2.885%	1,597,598	+39.154%
2026-04-20	57.1400	58.3600	57.1400	57.8900	+1.295%	1,928,758	+43.168%
2026-04-17	57.1250	57.4250	55.4500	57.1500	-4.924%	2,953,391	+45.022%
2026-04-16	58.5200	60.4550	58.5200	60.1100	+3.140%	2,086,868	+37.881%
2026-04-15	56.8600	58.5800	55.9600	58.2800	+1.942%	2,111,721	+42.210%
2026-04-14	58.2300	58.2800	56.9000	57.1700	-2.374%	1,633,162	+44.971%
2026-04-13	58.2500	59.2900	57.2500	58.5600	+1.826%	2,152,049	+41.530%
2026-04-10	55.9300	57.6100	55.4300	57.5100	+1.914%	1,609,038	+44.114%
2026-04-09	58.0600	58.7500	55.8950	56.4300	-3.008%	1,885,164	+46.872%
2026-04-08	58.2500	58.9700	56.4592	58.1800	-4.341%	3,314,810	+42.454%
2026-04-07	61.1100	62.5550	60.6300	60.8200	-0.588%	2,333,948	+36.271%
2026-04-06	59.7000	61.2200	59.3000	61.1800	+0.758%	1,658,477	+35.469%
2026-04-02	62.7800	62.9900	59.8750	60.7200	-0.328%	2,062,716	+36.495%
2026-04-01	61.2000	62.1300	59.6500	60.9200	-2.356%	1,727,915	+36.047%
2026-03-31	62.4200	64.1600	61.0800	62.3900	-1.047%	2,032,534	+32.842%
2026-03-30	64.7000	64.7000	62.4400	63.0500	-1.083%	1,700,253	+31.451%
2026-03-27	63.1300	64.1700	62.5800	63.7400	+0.823%	2,023,141	+30.028%
2026-03-26	61.0100	63.6300	61.0100	63.2200	+3.810%	1,686,253	+31.098%
2026-03-25	60.9000	62.3100	60.2601	60.9000	-0.879%	2,639,412	+36.092%
2026-03-24	59.8600	62.4600	59.5750	61.4400	+3.661%	3,033,883	+34.896%
2026-03-23	58.2400	60.4300	57.2500	59.2700	-1.578%	2,919,802	+39.835%
2026-03-20	60.4900	60.9999	59.3900	60.2200	-0.446%	7,420,369	+37.629%
2026-03-19	60.0700	62.0400	60.0000	60.4900	+0.951%	2,757,738	+37.014%
2026-03-18	58.8800	60.4400	58.8800	59.9200	+2.550%	2,117,140	+38.318%
2026-03-17	58.4900	59.2800	57.6750	58.4300	+3.251%	2,660,183	+41.845%
2026-03-16	55.7500	57.2400	55.2300	56.5900	+1.543%	2,353,964	+46.457%
2026-03-13	56.4300	57.0050	55.6200	55.7300	-2.723%	2,533,595	+48.717%
2026-03-12	56.9100	58.9400	56.4701	57.2900	+1.596%	3,817,332	+44.667%
2026-03-11	54.1000	56.4700	53.3850	56.3900	+6.156%	2,325,277	+46.976%
2026-03-10	53.3100	55.2200	52.2500	53.1200	+0.625%	2,539,114	+56.024%
2026-03-09	56.5700	56.8250	52.5000	52.7900	-6.118%	4,761,080	+56.999%
2026-03-06	56.7300	56.8300	54.9600	56.2300	-1.644%	3,155,015	+47.395%
2026-03-05	58.0100	58.9600	56.7400	57.1700	+0.882%	4,356,218	+44.971%
2026-03-04	53.7700	57.4300	53.5100	56.6700	+4.750%	4,765,544	+46.250%
2026-03-03	54.9100	55.7000	52.5600	54.1000	+0.539%	4,812,893	+53.198%
2026-03-02	51.1100	53.8900	50.3200	53.8100	+7.598%	4,573,417	+54.023%
2026-02-27	49.6400	50.2800	47.0000	50.0100	-1.439%	8,378,860	+65.727%
2026-02-26	49.5600	51.0100	49.5600	50.7400	+1.765%	2,946,801	+63.343%
2026-02-25	49.8300	49.9800	48.7400	49.8600	+0.443%	2,169,475	+66.225%
2026-02-24	49.5800	50.1100	48.7100	49.6400	+0.101%	2,502,085	+66.962%
2026-02-23	51.0100	51.7400	48.9200	49.5900	-2.535%	3,581,180	+67.130%
2026-02-20	50.2500	51.9600	50.0100	50.8800	+0.792%	3,882,336	+62.893%
2026-02-19	50.6350	51.5900	49.8800	50.4800	-2.114%	4,887,152	+64.184%
2026-02-18	47.9500	53.1800	47.6300	51.5700	-10.856%	11,616,269	+60.714%
2026-02-17	58.8800	59.0000	56.8150	57.8500	-1.162%	1,880,289	+43.267%
2026-02-13	57.1800	58.9400	57.0100	58.5300	+1.986%	1,746,238	+41.603%
2026-02-12	58.3700	59.3300	56.7400	57.3900	-2.332%	2,034,631	+44.415%
2026-02-11	58.8200	59.0700	57.9100	58.7600	+1.908%	1,373,018	+41.048%
2026-02-10	58.0300	58.0300	57.3120	57.6600	-0.928%	1,055,962	+43.739%
2026-02-09	58.5900	59.1100	58.1600	58.2000	-0.666%	1,809,502	+42.405%
2026-02-06	56.6300	58.7600	56.6300	58.5900	+3.516%	2,491,509	+41.458%
2026-02-05	56.1000	56.6700	55.3950	56.6000	-0.405%	2,131,084	+46.431%
2026-02-04	54.5600	57.1050	54.4950	56.8300	+4.027%	3,595,912	+45.838%
2026-02-03	52.3100	54.7000	51.4600	54.6300	+5.341%	3,095,537	+51.712%
2026-02-02	51.0600	51.9600	50.2700	51.8600	-0.250%	2,736,760	+59.815%
2026-01-30	51.5400	52.0000	50.3087	51.9900	+1.444%	2,564,150	+59.415%
2026-01-29	51.6600	52.7250	51.1000	51.2500	+0.945%	3,960,206	+61.717%
2026-01-28	50.5900	50.7900	49.8200	50.7700	+1.642%	2,318,366	+63.246%
2026-01-27	49.9200	50.3000	49.2700	49.9500	+1.216%	1,360,785	+65.926%
2026-01-26	50.1200	50.2400	49.1350	49.3500	-1.280%	1,558,577	+67.943%
2026-01-23	50.2100	51.2500	49.8000	49.9900	+0.786%	1,771,740	+65.793%
2026-01-22	49.7500	50.8800	49.4350	49.6000	-0.859%	2,233,392	+67.097%
2026-01-21	48.9200	50.8800	48.7050	50.0300	+3.904%	3,801,688	+65.661%
2026-01-20	48.5800	48.9400	47.8000	48.1500	-0.987%	2,334,823	+72.129%
2026-01-16	49.8200	50.2200	48.5450	48.6300	-2.389%	2,388,357	+70.430%
2026-01-15	50.1500	50.5900	49.5800	49.8200	-1.483%	1,945,572	+66.359%
2026-01-14	49.5600	51.2100	49.3901	50.5700	+2.265%	2,195,755	+63.892%
2026-01-13	49.5400	50.0499	48.9600	49.4500	-0.162%	2,228,636	+67.604%
2026-01-12	50.0500	50.2500	49.1200	49.5300	-1.531%	2,587,426	+67.333%
2026-01-09	50.8900	50.9250	49.1300	50.3000	-0.593%	3,840,167	+64.771%
2026-01-08	49.0800	51.3200	48.6250	50.6000	+5.023%	3,961,558	+63.794%
2026-01-07	49.4900	49.9000	47.4900	48.1800	+0.042%	2,458,087	+72.022%
2026-01-06	49.5100	50.2100	48.1100	48.1600	-2.253%	2,357,228	+72.093%
2026-01-05	48.4300	49.8300	48.4300	49.2700	+5.165%	3,384,894	+68.216%
2026-01-02	46.0000	47.0800	45.9820	46.8500	+1.671%	1,829,550	+76.905%
2025-12-31	46.2600	46.6100	45.7700	46.0800	-0.389%	2,312,622	+79.861%
2025-12-30	46.2500	46.5000	45.7700	46.2600	+0.609%	1,503,894	+79.161%
2025-12-29	46.4200	46.4200	45.7101	45.9800	+0.218%	1,688,434	+80.252%
2025-12-26	46.5000	46.5000	45.7800	45.8800	-1.014%	1,260,858	+80.645%
2025-12-24	46.7400	46.7964	46.1100	46.3500	-1.362%	787,507	+78.813%
2025-12-23	46.7100	47.1900	46.4700	46.9900	+0.815%	2,168,406	+76.378%
2025-12-22	47.5200	48.3110	46.5510	46.6100	-1.271%	1,825,395	+77.816%
2025-12-19	47.0800	47.4800	46.6100	47.2100	+0.768%	5,046,294	+75.556%
2025-12-18	47.2800	47.7600	46.7300	46.8500	-1.244%	3,645,635	+76.905%
2025-12-17	47.8400	48.1200	47.0200	47.4400	-0.378%	3,182,341	+74.705%
2025-12-16	49.2700	49.5700	47.2102	47.6200	-4.011%	3,590,441	+74.045%
2025-12-15	49.8700	49.8700	48.9300	49.6100	+0.445%	3,504,530	+67.063%
2025-12-12	49.1000	49.7800	48.7700	49.3900	0.000%	2,070,395	+67.807%
2025-12-11	49.7000	50.1150	49.2300	49.3900	-1.731%	2,428,104	+67.807%
2025-12-10	49.7800	50.5600	48.9000	50.2600	+0.560%	5,150,878	+64.903%
2025-12-09	49.4500	50.0500	48.9400	49.9800	+1.174%	2,927,854	+65.826%
2025-12-08	49.4600	49.9100	49.0200	49.4000	-1.338%	2,901,811	+67.773%
2025-12-05	50.4700	51.2500	50.0200	50.0700	-0.635%	2,680,559	+65.528%
2025-12-04	51.9400	52.3800	49.9100	50.3900	-2.572%	4,565,652	+64.477%
2025-12-03	52.0000	52.4700	50.2300	51.7200	-0.481%	4,190,249	+60.247%
2025-12-02	52.3500	52.6000	50.9000	51.9700	-1.980%	3,018,639	+59.477%
2025-12-01	52.9100	53.6650	52.8100	53.0200	+0.208%	2,694,903	+56.318%
2025-11-28	52.7200	53.3500	52.3201	52.9100	+1.283%	621,847	+56.643%
2025-11-26	52.6700	52.9500	52.2200	52.2400	-0.514%	1,949,740	+58.652%
2025-11-25	52.7500	52.9199	51.7000	52.5100	-1.223%	2,787,533	+57.837%
2025-11-24	52.2600	53.4000	51.3700	53.1600	+0.969%	1,848,882	+55.907%
2025-11-21	52.7200	52.9500	51.6911	52.6500	+0.862%	3,957,112	+57.417%
2025-11-20	54.6200	54.6200	52.1000	52.2000	-3.441%	2,749,901	+58.774%
2025-11-19	53.7400	54.9900	53.2500	54.0600	-3.722%	2,070,875	+53.311%
2025-11-18	54.7950	56.3400	54.5100	56.1500	+2.128%	1,831,360	+47.605%
2025-11-17	56.0000	56.3700	54.7050	54.9800	-2.101%	1,792,767	+50.746%
2025-11-14	54.5600	56.5800	54.1700	56.1600	+3.942%	2,105,401	+47.578%
2025-11-13	54.8600	55.0400	53.8400	54.0300	-0.625%	1,953,935	+53.396%
2025-11-12	54.6300	55.2150	54.1650	54.3700	-1.181%	1,628,455	+52.437%
2025-11-11	55.6600	56.2400	54.8800	55.0200	-0.578%	1,757,086	+50.636%
2025-11-10	54.6700	55.7100	53.9400	55.3400	+1.115%	1,864,429	+49.765%
2025-11-07	53.6100	54.8499	52.7000	54.7300	+2.051%	3,687,686	+51.434%
2025-11-06	53.5300	55.3900	52.9800	53.6300	+1.189%	1,901,804	+54.540%
2025-11-05	53.2800	54.1100	52.8600	53.0000	-0.860%	1,586,550	+56.377%
2025-11-04	52.5800	53.7150	51.0000	53.4600	+0.131%	1,946,757	+55.032%
2025-11-03	51.9800	53.6100	51.2724	53.3900	+3.469%	2,876,290	+55.235%
2025-10-31	53.1500	53.1500	51.0000	51.6000	-2.199%	3,849,489	+60.620%
2025-10-30	54.6700	55.5100	51.1400	52.7600	-2.224%	3,948,389	+57.089%
2025-10-29	53.0400	54.5300	52.3300	53.9600	+1.946%	2,037,733	+53.595%
2025-10-28	54.2800	54.4500	52.7450	52.9300	-3.307%	1,535,583	+56.584%
2025-10-27	54.8000	55.0200	54.2650	54.7400	+0.367%	1,424,313	+51.407%
2025-10-24	55.0000	55.6250	54.5000	54.5400	-0.565%	1,265,791	+51.962%
2025-10-23	53.7300	55.3600	53.7000	54.8500	+3.706%	2,292,333	+51.103%
2025-10-22	51.6800	53.1000	50.9600	52.8900	+3.382%	1,995,570	+56.703%
2025-10-21	52.6100	52.6100	50.8100	51.1600	-2.793%	1,778,974	+62.002%
2025-10-20	51.8900	52.8200	51.8900	52.6300	+1.485%	1,599,732	+57.477%
2025-10-17	50.9300	51.9100	50.5600	51.8600	+2.429%	1,743,787	+59.815%
2025-10-16	52.4600	52.6100	50.3900	50.6300	-2.672%	2,105,477	+63.697%
2025-10-15	53.2300	53.5200	51.7000	52.0200	-1.009%	1,642,626	+59.323%
2025-10-14	51.9700	53.3750	51.7300	52.5500	+0.019%	1,010,107	+57.716%
2025-10-13	51.3500	52.7000	50.9900	52.5400	+3.855%	1,262,468	+57.746%
2025-10-10	51.9100	52.3400	50.4250	50.5900	-3.344%	1,253,523	+63.827%
2025-10-09	52.5900	53.0800	52.1000	52.3400	-0.019%	1,573,826	+58.349%
2025-10-08	51.9200	52.9000	51.4800	52.3500	+0.712%	1,434,283	+58.319%
2025-10-07	52.0500	52.2550	50.8200	51.9800	-0.326%	1,371,339	+59.446%
2025-10-06	52.0200	52.8600	51.4600	52.1500	+0.890%	1,490,386	+58.926%
2025-10-03	52.8100	53.4200	51.6200	51.6900	-0.289%	2,480,096	+60.340%
2025-10-02	51.7500	52.3700	51.2900	51.8400	-0.289%	2,322,371	+59.877%
2025-10-01	52.1500	52.7900	51.7700	51.9900	-0.669%	1,919,146	+59.415%
2025-09-30	51.9300	52.5550	51.6650	52.3400	-0.267%	1,797,074	+58.349%
2025-09-29	53.0900	53.0900	51.8000	52.4800	-1.465%	1,980,816	+57.927%
2025-09-26	54.1400	54.7300	52.9900	53.2600	-1.389%	2,417,182	+55.614%
2025-09-25	53.3200	54.1900	52.8701	54.0100	+1.503%	1,712,761	+53.453%
2025-09-24	53.3000	53.9400	53.0900	53.2100	+0.757%	1,907,480	+55.760%
2025-09-23	52.5900	53.8900	52.4800	52.8100	+0.763%	2,451,476	+56.940%
2025-09-22	52.5500	52.7100	51.9800	52.4100	-0.209%	1,961,886	+58.138%
2025-09-19	53.0200	53.0200	52.0100	52.5200	-1.111%	4,148,745	+57.807%
2025-09-18	53.0100	53.2320	52.0600	53.1100	+0.912%	1,821,701	+56.053%
2025-09-17	52.5300	53.0000	51.7400	52.6300	-0.152%	1,878,165	+57.477%
2025-09-16	51.9700	53.3300	51.7550	52.7100	+2.072%	2,889,527	+57.238%
2025-09-15	51.4100	51.9400	50.9750	51.6400	+1.037%	2,169,957	+60.496%
2025-09-12	52.0900	52.2100	51.0100	51.1100	-1.179%	1,923,025	+62.160%
2025-09-11	51.4800	51.9400	50.7800	51.7200	+1.075%	3,217,417	+60.247%
2025-09-10	52.2600	52.8825	50.4200	51.1700	-2.403%	3,404,473	+61.970%
2025-09-09	51.8200	53.1400	50.7600	52.4300	+2.643%	3,464,866	+58.077%
2025-09-08	51.2850	51.3500	50.2200	51.0800	-0.039%	2,369,097	+62.255%
2025-09-05	50.9900	51.9000	50.6000	51.1000	-0.892%	1,614,807	+62.192%
2025-09-04	51.5700	51.9500	51.2600	51.5600	-0.019%	1,595,908	+60.745%
2025-09-03	51.7900	52.8600	51.2150	51.5700	-0.979%	1,931,148	+60.714%
2025-09-02	50.9000	52.1750	50.7450	52.0800	+2.358%	2,865,539	+59.140%
2025-08-29	50.6500	51.1877	50.3300	50.8800	+0.673%	1,748,197	+62.893%
2025-08-28	50.1000	50.8000	49.6050	50.5400	+0.778%	2,187,099	+63.989%
2025-08-27	48.8600	50.5450	48.8600	50.1500	+2.159%	2,461,966	+65.264%
2025-08-26	49.1300	49.6600	48.8600	49.0900	-0.264%	2,174,002	+68.833%
2025-08-25	48.3200	49.7750	48.2050	49.2200	+1.589%	2,468,835	+68.387%
2025-08-22	46.0600	48.5100	46.0600	48.4500	+5.212%	3,217,469	+71.063%
2025-08-21	46.0300	46.4250	45.4200	46.0500	-1.159%	2,743,447	+79.978%
2025-08-20	45.5700	46.8000	45.2500	46.5900	+2.283%	3,136,939	+77.892%
2025-08-19	44.7000	45.8100	44.7000	45.5500	+2.039%	1,875,354	+81.954%
2025-08-18	44.8400	44.9250	44.2200	44.6400	-0.402%	3,226,361	+85.663%
2025-08-15	44.4800	45.1500	44.2300	44.8200	+0.629%	1,440,860	+84.917%
2025-08-14	44.6800	44.6800	43.9670	44.5400	-1.154%	1,189,773	+86.080%
2025-08-13	44.1300	45.1050	44.0000	45.0600	+1.647%	2,104,195	+83.933%
2025-08-12	43.6700	44.5900	43.3200	44.3300	+2.521%	1,744,361	+86.961%
2025-08-11	43.7300	43.8635	42.8200	43.2400	-0.712%	1,726,827	+91.674%
2025-08-08	43.9900	44.4700	43.3600	43.5500	0.000%	2,428,171	+90.310%
2025-08-07	43.8700	44.0900	43.2500	43.5500	+0.438%	1,978,441	+90.310%
2025-08-06	44.2700	44.5500	42.8550	43.3600	-0.914%	2,590,507	+91.144%
2025-08-05	43.9700	44.0750	42.9000	43.7600	-0.046%	1,911,112	+89.397%
2025-08-04	42.8900	43.8100	42.6350	43.7800	+3.352%	2,069,563	+89.310%
2025-08-01	44.0000	44.0600	42.1600	42.3600	-3.596%	2,694,533	+95.656%
2025-07-31	44.1700	44.6750	43.3400	43.9400	+1.174%	5,239,030	+88.621%
2025-07-30	44.5500	44.7200	42.9000	43.4300	-3.575%	3,406,388	+90.836%
2025-07-29	45.0700	45.1500	44.2100	45.0400	+0.133%	1,848,364	+84.014%
2025-07-28	43.5300	44.9850	43.5300	44.9800	+4.169%	2,461,277	+84.260%
2025-07-25	44.1400	44.1400	42.9200	43.1800	-1.573%	4,410,985	+91.941%
2025-07-24	44.8300	45.3000	43.7300	43.8700	-4.088%	2,868,866	+88.922%
2025-07-23	45.0800	45.9500	44.8450	45.7400	+2.007%	2,453,289	+81.198%
2025-07-22	43.9600	45.0400	43.7601	44.8400	+0.991%	2,125,078	+84.835%
2025-07-21	44.1200	44.6800	43.8000	44.4000	+1.024%	1,714,282	+86.667%
2025-07-18	44.2400	44.9100	43.7700	43.9500	+0.526%	2,456,904	+88.578%
2025-07-17	42.9400	43.7400	42.6693	43.7200	+1.983%	1,857,151	+89.570%
2025-07-16	44.4100	44.4700	42.8100	42.8700	-3.141%	2,181,036	+93.329%
2025-07-15	44.8700	45.2300	44.0900	44.2600	+0.090%	1,558,756	+87.257%
2025-07-14	44.8000	44.8450	43.8200	44.2200	-2.103%	2,087,576	+87.427%
2025-07-11	45.8100	46.0200	44.8720	45.1700	-1.847%	1,752,875	+83.485%
2025-07-10	44.8300	46.2400	44.5000	46.0200	+2.861%	2,303,413	+80.096%
2025-07-09	44.9000	45.2350	44.1650	44.7400	-0.312%	2,185,183	+85.248%
2025-07-08	44.4700	45.4100	44.3500	44.8800	+1.195%	3,700,813	+84.670%
2025-07-07	43.7200	44.7300	43.5000	44.3500	+0.430%	2,817,315	+86.877%
2025-07-03	43.5900	44.3100	43.3900	44.1600	+1.377%	1,433,565	+87.681%
2025-07-02	42.5000	43.6550	41.9500	43.5600	+3.443%	2,909,659	+90.266%
2025-07-01	41.2200	42.4600	40.6810	42.1100	+2.507%	1,632,148	+96.818%
2025-06-30	41.0100	41.4300	40.8300	41.0800	-0.194%	1,547,849	+101.753%
2025-06-27	41.1400	41.3600	40.4300	41.1600	-1.034%	2,859,412	+101.361%
2025-06-26	41.2500	41.8500	40.9600	41.5900	+1.563%	1,668,210	+99.279%
2025-06-25	41.0400	41.2300	40.3500	40.9500	-0.292%	2,319,617	+102.393%
2025-06-24	40.6200	41.5100	40.0910	41.0700	+0.146%	2,907,525	+101.802%
2025-06-23	42.0000	42.1800	40.6400	41.0100	-2.007%	3,070,872	+102.097%
2025-06-20	41.5900	42.2900	41.4000	41.8500	+0.965%	5,354,097	+98.041%
2025-06-18	41.5100	42.1800	41.3520	41.4500	-0.528%	2,340,369	+99.952%
2025-06-17	41.1700	41.9000	40.4300	41.6700	+2.107%	2,625,900	+98.896%
2025-06-16	39.1400	41.0050	39.0801	40.8100	+4.427%	3,349,676	+103.087%
2025-06-13	38.7500	39.1500	38.1100	39.0800	+1.139%	1,756,338	+112.078%
2025-06-12	37.9900	38.6650	37.6100	38.6400	+0.104%	1,619,797	+114.493%
2025-06-11	38.0000	38.9300	37.4300	38.6000	+3.458%	2,625,372	+114.715%
2025-06-10	37.2600	37.9700	37.1200	37.3100	+1.690%	2,740,781	+122.139%
2025-06-09	37.3700	37.3750	36.6800	36.6900	-0.190%	1,882,224	+125.893%
2025-06-06	36.7900	37.6400	36.6450	36.7600	+1.211%	1,913,467	+125.462%
2025-06-05	35.7200	36.7600	35.2900	36.3200	+1.994%	2,123,623	+128.194%
2025-06-04	36.5700	37.1750	35.4200	35.6100	-3.234%	3,156,750	+132.744%
2025-06-03	35.6100	37.2500	35.2300	36.8000	+3.371%	2,526,071	+125.217%
2025-06-02	36.8100	36.9500	35.1000	35.6000	-1.467%	2,052,821	+132.809%
2025-05-30	36.5100	36.8800	36.0100	36.1300	-1.176%	3,100,941	+129.394%
2025-05-29	36.1800	36.6350	35.4100	36.5600	+1.274%	3,007,712	+126.696%
2025-05-28	36.7200	36.8100	35.8700	36.1000	-1.366%	2,647,106	+129.584%
2025-05-27	35.9400	36.6200	35.6500	36.6000	+2.867%	2,531,082	+126.448%
2025-05-23	34.7700	35.7300	34.7700	35.5800	+0.367%	1,617,802	+132.940%
2025-05-22	34.8200	35.8100	34.4200	35.4500	+1.315%	1,842,027	+133.794%
2025-05-21	36.1900	36.1900	34.9300	34.9900	-3.209%	2,850,932	+136.868%
2025-05-20	36.3800	36.6100	36.0850	36.1500	-0.605%	1,431,986	+129.267%
2025-05-19	36.0400	36.5000	35.8413	36.3700	-0.710%	2,363,648	+127.880%
2025-05-16	37.2300	37.2300	36.4600	36.6300	-1.612%	2,224,767	+126.263%
2025-05-15	36.0200	37.2550	36.0000	37.2300	+0.054%	2,114,731	+122.616%
2025-05-14	36.5800	37.3600	36.3450	37.2100	+1.362%	2,959,046	+122.736%
2025-05-13	36.0800	37.1600	35.8000	36.7100	+3.701%	3,435,248	+125.770%
2025-05-12	35.8500	36.4400	35.2700	35.4000	+3.782%	4,099,630	+134.124%
2025-05-09	34.6400	34.7800	33.9600	34.1100	-0.029%	1,651,000	+142.979%
2025-05-08	32.9000	34.4800	32.8400	34.1200	+4.343%	2,574,999	+142.907%
2025-05-07	32.7500	33.0550	32.3900	32.7000	+0.276%	2,610,780	+153.456%
2025-05-06	33.0400	33.4300	32.6000	32.6100	-0.275%	3,636,074	+154.155%
2025-05-05	31.6900	32.9900	31.3800	32.7000	+2.156%	4,719,933	+153.456%
2025-05-02	31.6400	32.1100	31.0400	32.0100	+2.366%	2,803,089	+158.919%
2025-05-01	31.1000	32.0300	30.6700	31.2700	+3.991%	4,305,387	+165.046%
2025-04-30	29.9500	30.1500	29.2250	30.0700	-1.507%	4,596,480	+175.624%
2025-04-29	30.3100	30.7250	30.1500	30.5300	-0.489%	1,736,926	+171.471%
2025-04-28	30.4000	31.1200	30.4000	30.6800	+0.557%	2,137,149	+170.143%
2025-04-25	30.2300	30.6500	30.0800	30.5100	-0.164%	1,295,637	+171.649%
2025-04-24	30.2600	30.7000	30.0100	30.5600	+1.765%	2,800,976	+171.204%
2025-04-23	30.6700	30.9400	29.8300	30.0300	+0.401%	2,067,810	+175.991%
2025-04-22	29.5800	30.2900	29.3200	29.9100	+2.713%	2,338,376	+177.098%
2025-04-21	28.3800	29.2050	28.0700	29.1200	+0.310%	2,706,071	+184.615%
2025-04-17	28.1200	29.1200	27.8900	29.0300	+4.500%	2,413,653	+185.498%
2025-04-16	27.5200	28.5100	27.5170	27.7800	+1.350%	3,025,253	+198.344%
2025-04-15	27.6500	28.1800	27.3300	27.4100	-1.615%	2,342,389	+202.371%
2025-04-14	28.5100	28.5700	27.4900	27.8600	+0.324%	2,585,132	+197.487%
2025-04-11	26.8200	27.8900	26.4200	27.7700	+3.196%	3,240,706	+198.452%
2025-04-10	27.8300	27.8550	25.8850	26.9100	-5.942%	4,412,561	+207.990%
2025-04-09	25.3300	29.1800	24.6600	28.6100	+10.421%	5,518,680	+189.689%
2025-04-08	28.6000	28.6800	25.4792	25.9100	-5.953%	4,877,664	+219.876%
2025-04-07	26.3300	29.1700	25.7900	27.5500	+0.218%	5,639,062	+200.835%
2025-04-04	28.2200	28.4700	26.0150	27.4900	-6.049%	6,471,313	+201.491%
2025-04-03	31.7500	31.7500	29.1650	29.2600	-12.943%	4,271,895	+183.254%
2025-04-02	32.6700	33.6400	32.6000	33.6100	+1.022%	1,434,281	+146.593%
2025-04-01	32.9800	33.2750	32.1000	33.2700	+1.186%	1,954,881	+149.113%
2025-03-31	32.8000	33.4400	32.6249	32.8800	-0.544%	2,240,160	+152.068%
2025-03-28	33.0900	33.7850	32.7900	33.0600	-0.631%	2,078,861	+150.696%
2025-03-27	33.4400	33.9098	32.8200	33.2700	-0.835%	1,714,599	+149.113%
2025-03-26	33.5500	34.4500	33.5100	33.5500	+1.115%	2,277,665	+147.034%
2025-03-25	33.4300	33.7400	33.1450	33.1800	+0.121%	2,231,598	+149.789%
2025-03-24	33.6200	34.1600	32.8900	33.1400	-1.163%	2,589,909	+150.091%
2025-03-21	33.7100	33.9000	33.3500	33.5300	-1.062%	14,024,519	+147.182%
2025-03-20	33.4900	34.2000	33.2000	33.8900	-0.118%	1,894,639	+144.556%
2025-03-19	33.3200	34.1250	33.1200	33.9300	+2.045%	2,027,702	+144.268%
2025-03-18	33.8000	33.9600	32.8100	33.2500	-0.687%	2,555,899	+149.263%
2025-03-17	32.5100	33.6300	32.3600	33.4800	+3.461%	2,810,134	+147.551%
2025-03-14	31.1200	32.3750	30.8900	32.3600	+4.253%	2,005,115	+156.119%
2025-03-13	31.0600	31.5750	30.5650	31.0400	-0.129%	3,179,612	+167.010%
2025-03-12	30.8900	31.6800	30.5100	31.0800	-0.512%	2,617,228	+166.667%
2025-03-11	31.9000	31.9900	30.9100	31.2400	-1.077%	3,439,153	+165.301%
2025-03-10	32.5800	32.8700	31.4200	31.5800	-1.712%	3,679,969	+162.445%
2025-03-07	31.9600	32.7800	31.7500	32.1300	+1.549%	3,740,765	+157.952%
2025-03-06	30.5100	31.9400	30.1550	31.6400	+1.736%	5,166,967	+161.947%
2025-03-05	31.3000	31.6000	29.8500	31.1000	-2.047%	6,877,356	+166.495%
2025-03-04	32.4600	32.7400	31.2700	31.7500	-3.992%	4,592,850	+161.039%
2025-03-03	35.3500	35.6808	32.8600	33.0700	-6.238%	3,108,459	+150.620%
2025-02-28	34.5000	35.5600	33.7700	35.2700	+1.176%	14,309,686	+134.987%
2025-02-27	34.7100	35.3500	34.2700	34.8600	+1.073%	2,847,859	+137.751%
2025-02-26	36.4900	36.7500	34.3700	34.4900	-5.481%	3,122,797	+140.302%
2025-02-25	36.6900	37.6900	36.1100	36.4900	-1.165%	2,884,330	+127.131%
2025-02-24	36.4200	37.1500	36.1300	36.9200	+1.708%	2,831,472	+124.485%
2025-02-21	37.3900	37.8200	36.2700	36.3000	-3.019%	3,502,630	+128.320%
2025-02-20	35.0000	37.8500	34.5500	37.4300	-1.136%	4,133,385	+121.427%
2025-02-19	38.3800	38.6350	37.6200	37.8600	-1.611%	2,637,121	+118.912%
2025-02-18	37.9300	39.3200	37.8700	38.4800	+1.237%	3,721,113	+115.385%
2025-02-14	37.2000	38.4200	37.0250	38.0100	+3.008%	3,509,070	+118.048%

.dark-mode .Rp6yVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rp6yVQ{ color: #333333; background-color: white; border: 2px solid #333333; }DINOHF Sinclair Corporationstock NYSE

DINO
HF Sinclair Corporation
stock NYSE