Skip to main content

HF Sinclair Corp (NY: DINO )

56.85 +0.57 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 56.19 57.29 56.15 56.85 1,603,545 +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%)
Mar 01, 2024 55.95 56.52 55.30 55.81 2,336,979 +0.31(+0.56%)
Feb 29, 2024 54.53 55.84 54.41 55.50 2,854,527 +0.88(+1.61%)
Feb 28, 2024 56.23 57.16 54.30 54.62 4,006,303 -4.04(-6.89%)
Feb 27, 2024 59.14 59.62 58.45 58.66 1,942,293 +0.38(+0.65%)
Feb 26, 2024 57.46 58.98 57.21 58.28 2,012,785 +0.45(+0.78%)
Feb 23, 2024 57.58 58.14 57.30 57.83 1,683,580 -0.05(-0.09%)
Feb 22, 2024 57.25 57.90 56.59 57.88 2,257,453 -0.15(-0.26%)
Feb 21, 2024 57.21 58.53 55.99 58.03 3,371,540 -0.82(-1.40%)
Feb 20, 2024 59.49 59.60 58.04 58.85 2,778,410 -0.74(-1.25%)
Feb 16, 2024 60.62 60.78 59.44 59.60 2,244,977 -0.80(-1.33%)
Feb 15, 2024 59.49 61.26 59.14 60.40 3,019,486 +1.39(+2.35%)
Feb 14, 2024 59.09 59.31 57.52 59.01 2,321,886 +0.75(+1.29%)
Feb 13, 2024 58.47 59.10 57.73 58.26 1,687,389 -0.56(-0.94%)
Feb 12, 2024 59.26 59.59 58.78 58.81 1,886,516 -0.20(-0.34%)
Feb 09, 2024 58.04 59.06 57.86 59.01 1,790,088 +0.95(+1.64%)
Feb 08, 2024 56.67 58.46 56.51 58.06 1,691,339 +1.40(+2.47%)
Feb 07, 2024 56.32 56.96 55.83 56.66 1,559,200 +0.64(+1.15%)
Feb 06, 2024 57.52 57.75 55.66 56.02 2,069,981 -1.31(-2.28%)
Feb 05, 2024 55.58 57.47 55.05 57.32 1,583,799 +1.29(+2.30%)
Feb 02, 2024 57.02 57.16 55.88 56.04 1,228,630 -1.03(-1.81%)
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.