Skip to main content

HF Sinclair Corp (NY: DINO )

53.69 -0.21 (-0.39%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 48.82 49.00 47.01 47.12 3,413,631 -1.26(-2.61%)
Feb 27, 2023 47.77 48.88 46.94 48.38 3,578,524 +0.66(+1.39%)
Feb 24, 2023 48.14 48.16 45.02 47.72 5,574,361 -2.83(-5.61%)
Feb 23, 2023 50.53 51.28 50.06 50.55 1,767,106 +0.61(+1.21%)
Feb 22, 2023 49.70 50.85 49.32 49.95 1,676,948 -0.07(-0.13%)
Feb 21, 2023 49.50 50.44 49.44 50.01 2,418,996 +0.45(+0.90%)
Feb 17, 2023 50.19 50.39 48.78 49.57 1,817,965 -1.43(-2.81%)
Feb 16, 2023 51.76 52.33 50.81 51.00 1,824,111 -0.65(-1.27%)
Feb 15, 2023 51.94 52.12 50.88 51.65 1,487,066 -0.82(-1.55%)
Feb 14, 2023 51.80 52.84 51.60 52.47 1,515,038 +0.29(+0.56%)
Feb 13, 2023 52.36 52.44 51.62 52.17 1,307,088 -0.36(-0.69%)
Feb 10, 2023 50.30 52.61 50.15 52.53 2,188,542 +2.94(+5.92%)
Feb 09, 2023 50.31 50.47 49.41 49.59 1,947,390 -0.74(-1.47%)
Feb 08, 2023 51.49 51.75 49.30 50.33 1,842,814 -1.43(-2.76%)
Feb 07, 2023 50.00 51.78 49.87 51.77 1,876,076 +2.10(+4.24%)
Feb 06, 2023 50.29 50.92 48.40 49.66 2,411,183 -0.71(-1.41%)
Feb 03, 2023 51.15 52.03 50.23 50.37 1,683,200 -0.85(-1.67%)
Feb 02, 2023 51.68 51.95 50.21 51.23 2,003,987 -0.57(-1.10%)
Feb 01, 2023 53.73 54.22 51.01 51.79 2,465,351 -2.13(-3.95%)
Jan 31, 2023 53.27 54.24 52.92 53.93 2,153,959 +0.93(+1.75%)
Jan 30, 2023 53.71 54.30 52.81 53.00 1,982,149 -0.99(-1.83%)
Jan 27, 2023 56.15 56.22 53.67 53.98 1,929,750 -2.10(-3.75%)
Jan 26, 2023 54.93 56.30 54.47 56.09 1,947,478 +1.60(+2.94%)
Jan 25, 2023 55.07 55.42 53.88 54.49 1,430,636 -0.86(-1.56%)
Jan 24, 2023 54.87 55.42 53.65 55.35 1,670,355 +0.54(+0.99%)
Jan 23, 2023 54.54 55.77 54.23 54.81 1,975,877 +0.85(+1.58%)
Jan 20, 2023 52.12 53.99 51.99 53.95 2,693,178 +1.91(+3.68%)
Jan 19, 2023 50.54 52.30 50.26 52.04 2,079,068 +1.48(+2.92%)
Jan 18, 2023 49.94 51.80 49.50 50.56 3,109,344 +0.90(+1.81%)
Jan 17, 2023 49.67 50.40 49.12 49.66 2,020,510 +0.37(+0.75%)
Jan 13, 2023 49.43 49.78 48.69 49.29 1,630,914 -0.10(-0.21%)
Jan 12, 2023 49.20 50.06 48.90 49.40 1,787,367 +0.51(+1.05%)
Jan 11, 2023 49.25 49.57 48.55 48.88 1,676,494 -0.11(-0.23%)
Jan 10, 2023 48.56 49.21 47.33 49.00 2,681,842 +1.46(+3.07%)
Jan 09, 2023 49.31 49.69 47.03 47.54 2,410,425 -0.70(-1.45%)
Jan 06, 2023 48.50 50.70 48.12 48.24 1,900,420 +0.30(+0.63%)
Jan 05, 2023 47.25 48.75 46.48 47.94 3,134,887 +0.36(+0.76%)
Jan 04, 2023 46.12 47.66 45.91 47.58 2,423,020 +0.52(+1.11%)
Jan 03, 2023 48.72 49.41 46.65 47.05 2,028,845 -2.12(-4.32%)
Dec 30, 2022 48.48 49.46 48.43 49.18 1,464,719 +0.37(+0.76%)
Dec 29, 2022 46.39 49.10 46.36 48.81 2,647,198 +2.44(+5.25%)
Dec 28, 2022 47.87 48.15 46.28 46.37 2,099,948 -1.90(-3.93%)
Dec 27, 2022 48.14 48.52 47.80 48.27 2,022,599 +0.05(+0.10%)
Dec 23, 2022 47.06 48.30 46.63 48.22 1,265,065 +1.69(+3.63%)
Dec 22, 2022 47.52 47.72 45.91 46.53 1,554,933 -1.18(-2.48%)
Dec 21, 2022 48.37 48.80 46.90 47.72 1,943,490 +0.09(+0.18%)
Dec 20, 2022 47.50 47.95 47.34 47.63 2,184,675 +0.50(+1.07%)
Dec 19, 2022 48.40 48.94 46.69 47.13 1,943,347 -0.98(-2.03%)
Dec 16, 2022 47.58 48.23 46.84 48.11 6,497,300 -0.35(-0.72%)
Dec 15, 2022 47.85 48.46 47.42 48.46 2,361,416 +0.47(+0.99%)
Dec 14, 2022 48.71 49.22 47.79 47.98 1,871,339 -0.35(-0.73%)
Dec 13, 2022 48.87 49.16 47.40 48.33 2,576,462 +0.15(+0.31%)
Dec 12, 2022 46.44 48.46 45.94 48.18 2,974,340 +2.01(+4.35%)
Dec 09, 2022 46.72 47.39 46.10 46.17 2,143,981 -0.97(-2.05%)
Dec 08, 2022 49.19 49.53 46.95 47.14 2,726,857 -1.36(-2.81%)
Dec 07, 2022 48.27 49.18 47.83 48.51 2,109,919 -0.10(-0.21%)
Dec 06, 2022 49.17 50.45 48.00 48.61 2,843,954 -1.14(-2.29%)
Dec 05, 2022 54.09 54.48 49.73 49.75 3,814,467 -3.72(-6.97%)
Dec 02, 2022 57.48 57.98 53.39 53.47 4,675,481 -4.19(-7.26%)
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.