Skip to main content

HF Sinclair Corp (NY: DINO )

49.19 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 48.49 49.45 47.91 49.22 1,407,306 +0.61(+1.25%)
Jul 15, 2024 48.54 49.03 48.03 48.61 1,340,955 +0.44(+0.91%)
Jul 12, 2024 48.50 48.63 47.49 48.17 1,969,043 +0.09(+0.19%)
Jul 11, 2024 47.84 48.86 47.38 48.08 2,136,470 +0.55(+1.16%)
Jul 10, 2024 48.70 48.89 47.09 47.53 3,026,046 -1.45(-2.96%)
Jul 09, 2024 49.49 50.18 48.97 48.98 1,880,501 -1.01(-2.02%)
Jul 08, 2024 50.39 51.03 49.83 49.99 1,589,344 -0.67(-1.32%)
Jul 05, 2024 52.79 52.84 50.62 50.66 2,455,781 -2.33(-4.40%)
Jul 03, 2024 53.63 53.63 52.75 52.99 902,607 -0.61(-1.14%)
Jul 02, 2024 54.19 54.48 53.15 53.60 1,691,302 +0.21(+0.39%)
Jul 01, 2024 53.63 53.79 52.67 53.39 1,032,714 +0.05(+0.09%)
Jun 28, 2024 53.39 53.46 52.28 53.34 1,971,834 +0.61(+1.16%)
Jun 27, 2024 53.86 54.41 52.64 52.73 1,332,393 -0.67(-1.25%)
Jun 26, 2024 54.11 54.11 52.52 53.40 2,081,097 -0.64(-1.18%)
Jun 25, 2024 53.67 54.33 52.89 54.04 1,833,860 +0.23(+0.43%)
Jun 24, 2024 53.35 54.17 53.29 53.81 1,464,911 +0.46(+0.86%)
Jun 21, 2024 53.46 53.73 52.68 53.35 6,616,006 +0.08(+0.15%)
Jun 20, 2024 52.20 53.99 51.94 53.27 2,093,825 +1.13(+2.17%)
Jun 18, 2024 52.79 53.43 51.72 52.14 1,536,571 -0.23(-0.44%)
Jun 17, 2024 52.06 52.66 51.52 52.37 1,100,516 +0.14(+0.27%)
Jun 14, 2024 52.32 52.57 51.90 52.23 1,499,729 -0.30(-0.57%)
Jun 13, 2024 52.83 53.00 51.78 52.53 1,564,444 +0.47(+0.90%)
Jun 12, 2024 54.07 54.41 51.53 52.06 1,306,033 -1.39(-2.60%)
Jun 11, 2024 52.94 53.70 52.25 53.45 1,095,941 +0.02(+0.04%)
Jun 10, 2024 52.90 53.73 52.60 53.43 1,427,126 +0.18(+0.34%)
Jun 07, 2024 53.57 53.83 52.86 53.25 1,512,050 -0.74(-1.37%)
Jun 06, 2024 53.51 54.34 53.17 53.99 1,389,618 +0.28(+0.52%)
Jun 05, 2024 54.13 54.15 53.13 53.71 1,304,291 -0.07(-0.13%)
Jun 04, 2024 53.35 54.12 53.12 53.78 1,522,900 -0.12(-0.22%)
Jun 03, 2024 54.87 55.22 53.34 53.90 1,402,855 -1.33(-2.41%)
May 31, 2024 53.34 55.24 53.02 55.23 4,047,496 +2.21(+4.17%)
May 30, 2024 53.45 54.26 52.95 53.02 1,696,871 -0.61(-1.14%)
May 29, 2024 55.75 55.77 53.58 53.63 1,345,475 -2.27(-4.06%)
May 28, 2024 56.23 56.96 55.88 55.90 1,355,771 -0.21(-0.37%)
May 24, 2024 56.74 57.11 55.88 56.11 1,111,490 -0.25(-0.44%)
May 23, 2024 57.02 57.27 56.04 56.36 1,019,701 -0.16(-0.28%)
May 22, 2024 56.63 57.30 55.94 56.52 1,394,036 -0.38(-0.67%)
May 21, 2024 56.87 57.49 56.61 56.90 956,178 +0.16(+0.28%)
May 20, 2024 57.59 57.97 56.42 56.74 1,485,484 -1.16(-2.00%)
May 17, 2024 56.73 58.22 56.73 57.90 2,037,115 +1.41(+2.49%)
May 16, 2024 56.20 56.70 55.91 56.49 1,422,959 +0.05(+0.09%)
May 15, 2024 56.32 56.70 55.31 56.44 1,731,204 +0.04(+0.07%)
May 14, 2024 55.60 56.50 55.20 56.40 2,024,112 +0.68(+1.23%)
May 13, 2024 56.42 56.48 55.68 55.72 1,583,405 -0.46(-0.81%)
May 10, 2024 57.54 57.83 55.97 56.17 1,352,198 -1.05(-1.84%)
May 09, 2024 56.25 57.33 56.06 57.23 1,890,539 +0.77(+1.37%)
May 08, 2024 56.63 57.27 54.51 56.45 3,457,735 +2.08(+3.83%)
May 07, 2024 54.72 55.49 54.35 54.37 2,549,461 -0.35(-0.63%)
May 06, 2024 54.12 55.07 54.12 54.72 1,589,543 +0.77(+1.43%)
May 03, 2024 54.22 54.49 53.34 53.94 1,703,473 +0.18(+0.33%)
May 02, 2024 53.55 54.11 53.04 53.77 1,639,748 +0.60(+1.14%)
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.