Skip to main content

HF Sinclair Corp (NY: DINO )

57.10 -1.31 (-2.24%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 57.23 58.73 57.23 58.41 2,019,321 +1.42(+2.49%)
May 16, 2024 56.70 57.20 56.40 56.99 1,410,530 +0.05(+0.09%)
May 15, 2024 56.82 57.20 55.80 56.94 1,716,082 +0.04(+0.07%)
May 14, 2024 56.09 57.00 55.69 56.90 2,006,432 +0.69(+1.23%)
May 13, 2024 56.92 56.98 56.17 56.21 1,569,574 -0.46(-0.81%)
May 10, 2024 58.05 58.34 56.46 56.67 1,340,387 -1.06(-1.84%)
May 09, 2024 56.75 57.84 56.55 57.73 1,874,025 +0.78(+1.37%)
May 08, 2024 57.13 57.77 54.99 56.95 3,427,532 +2.10(+3.83%)
May 07, 2024 55.20 55.98 54.83 54.85 2,527,192 -0.35(-0.63%)
May 06, 2024 54.60 55.56 54.60 55.20 1,575,659 +0.78(+1.43%)
May 03, 2024 54.70 54.97 53.81 54.42 1,688,593 +0.18(+0.33%)
May 02, 2024 54.02 54.59 53.51 54.24 1,625,425 +0.61(+1.14%)
May 01, 2024 54.27 55.31 52.92 53.63 1,728,078 -0.62(-1.14%)
Apr 30, 2024 57.59 57.78 54.22 54.25 2,255,768 -3.61(-6.24%)
Apr 29, 2024 57.34 58.00 57.18 57.86 1,819,242 +0.55(+0.96%)
Apr 26, 2024 57.19 57.41 56.13 57.31 1,303,185 -0.35(-0.61%)
Apr 25, 2024 56.85 57.95 56.58 57.66 1,755,525 +0.23(+0.40%)
Apr 24, 2024 57.19 57.51 56.62 57.43 1,273,691 -0.03(-0.05%)
Apr 23, 2024 56.83 57.91 56.16 57.46 1,675,652 +0.29(+0.51%)
Apr 22, 2024 56.68 57.77 56.42 57.17 1,969,261 +0.32(+0.56%)
Apr 19, 2024 56.19 57.29 56.15 56.85 1,603,546 +0.57(+1.01%)
Apr 18, 2024 57.09 57.41 55.75 56.28 1,973,412 -0.77(-1.35%)
Apr 17, 2024 57.83 58.74 57.04 57.05 1,560,808 -0.50(-0.87%)
Apr 16, 2024 58.69 58.87 57.33 57.55 1,566,558 -1.40(-2.37%)
Apr 15, 2024 60.25 60.55 58.87 58.95 1,411,971 -1.05(-1.75%)
Apr 12, 2024 61.26 61.51 59.76 60.00 1,176,600 -0.95(-1.56%)
Apr 11, 2024 61.39 61.68 60.34 60.95 1,294,303 +0.14(+0.23%)
Apr 10, 2024 60.91 62.19 60.29 60.81 1,688,266 -0.26(-0.43%)
Apr 09, 2024 62.81 63.16 60.93 61.07 1,708,100 -1.35(-2.16%)
Apr 08, 2024 63.29 63.84 62.38 62.42 1,447,390 -1.29(-2.02%)
Apr 05, 2024 63.71 64.16 62.77 63.71 1,360,759 +0.81(+1.29%)
Apr 04, 2024 63.15 63.37 62.25 62.90 1,316,624 -0.25(-0.40%)
Apr 03, 2024 61.99 63.32 61.60 63.15 2,275,517 +1.97(+3.22%)
Apr 02, 2024 60.69 61.24 59.86 61.18 2,167,355 +0.60(+0.99%)
Apr 01, 2024 60.29 60.89 59.16 60.58 1,881,961 +0.21(+0.35%)
Mar 28, 2024 59.72 60.66 60.66 60.37 2,462,638 +0.78(+1.31%)
Mar 27, 2024 59.57 60.44 59.25 59.59 1,591,107 -0.10(-0.17%)
Mar 26, 2024 61.32 61.57 59.66 59.69 1,404,555 -1.52(-2.48%)
Mar 25, 2024 61.97 62.47 61.10 61.21 1,158,479 -0.38(-0.62%)
Mar 22, 2024 61.77 61.86 60.68 61.59 1,657,939 -0.02(-0.03%)
Mar 21, 2024 61.68 61.73 60.78 61.61 1,912,463 +0.12(+0.20%)
Mar 20, 2024 59.36 61.51 58.95 61.49 2,105,228 +1.83(+3.07%)
Mar 19, 2024 59.31 60.24 59.31 59.66 1,911,363 +0.33(+0.56%)
Mar 18, 2024 59.96 60.37 59.05 59.33 2,242,593 -0.01(-0.02%)
Mar 15, 2024 59.86 60.35 58.95 59.34 17,184,420 +1.09(+1.87%)
Mar 14, 2024 59.62 60.24 57.96 58.25 3,293,245 -0.99(-1.67%)
Mar 13, 2024 57.18 59.84 56.92 59.24 3,349,411 +2.91(+5.17%)
Mar 12, 2024 56.34 57.02 56.17 56.33 2,101,682 -0.15(-0.27%)
Mar 11, 2024 56.17 57.31 55.81 56.48 2,843,996 +0.12(+0.21%)
Mar 08, 2024 57.03 57.39 56.05 56.36 2,403,260 -0.84(-1.47%)
Mar 07, 2024 56.20 58.10 55.71 57.20 2,495,766 +1.61(+2.90%)
Mar 06, 2024 55.96 56.01 54.31 55.59 3,732,321 -0.23(-0.41%)
Mar 05, 2024 55.62 56.80 55.56 55.82 2,468,933 +0.08(+0.14%)
Mar 04, 2024 56.47 57.00 55.37 55.74 3,439,017 -0.07(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.