Skip to main content

HF Sinclair Corp (NY: DINO )

58.41 +1.42 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 54.78 54.78 53.86 54.17 2,504,206 -0.67(-1.22%)
Aug 30, 2023 55.37 55.63 54.75 54.84 1,572,086 -0.51(-0.92%)
Aug 29, 2023 55.54 55.72 54.92 55.35 1,553,406 -0.17(-0.30%)
Aug 28, 2023 55.95 56.45 55.24 55.52 1,576,258 -0.63(-1.12%)
Aug 25, 2023 55.18 56.84 55.06 56.15 2,142,038 +1.05(+1.91%)
Aug 24, 2023 54.23 55.37 54.19 55.09 1,654,354 +0.66(+1.21%)
Aug 23, 2023 55.12 55.30 53.86 54.44 2,149,382 -1.17(-2.10%)
Aug 22, 2023 55.79 56.35 55.46 55.61 1,833,142 -0.29(-0.51%)
Aug 21, 2023 56.64 56.86 55.19 55.89 1,953,873 -0.76(-1.34%)
Aug 18, 2023 55.19 56.91 55.13 56.65 2,276,059 +0.86(+1.53%)
Aug 17, 2023 56.29 56.57 55.66 55.79 1,864,106 +0.09(+0.16%)
Aug 16, 2023 55.24 57.53 55.03 55.70 4,418,298 +0.87(+1.58%)
Aug 15, 2023 55.45 55.47 54.18 54.84 2,277,764 -1.69(-2.99%)
Aug 14, 2023 57.50 57.50 56.38 56.53 1,530,220 -1.36(-2.34%)
Aug 11, 2023 56.88 58.15 56.85 57.88 1,766,626 +1.09(+1.92%)
Aug 10, 2023 57.52 58.01 56.74 56.79 1,865,285 -0.48(-0.83%)
Aug 09, 2023 56.08 57.71 55.87 57.27 2,333,741 +1.26(+2.25%)
Aug 08, 2023 54.57 56.08 54.33 56.01 2,017,091 +1.01(+1.84%)
Aug 07, 2023 53.77 55.16 53.62 54.99 2,901,581 +1.40(+2.62%)
Aug 04, 2023 52.22 54.30 51.92 53.59 2,948,271 +1.85(+3.58%)
Aug 03, 2023 50.78 52.00 49.54 51.74 4,406,823 +1.39(+2.75%)
Aug 02, 2023 50.98 51.35 50.13 50.35 2,790,762 -0.69(-1.36%)
Aug 01, 2023 50.62 51.34 50.48 51.04 1,731,617 +0.23(+0.46%)
Jul 31, 2023 50.64 51.31 50.57 50.81 1,736,573 +0.48(+0.95%)
Jul 28, 2023 49.85 50.36 49.46 50.33 2,067,983 +0.89(+1.80%)
Jul 27, 2023 49.88 50.15 49.10 49.44 1,653,668 -0.20(-0.41%)
Jul 26, 2023 48.38 49.98 48.38 49.65 2,002,908 +0.98(+2.00%)
Jul 25, 2023 48.83 49.37 48.24 48.67 1,959,811 -0.37(-0.76%)
Jul 24, 2023 48.24 49.90 48.04 49.04 2,800,325 +1.29(+2.70%)
Jul 21, 2023 47.41 48.01 47.11 47.76 1,722,253 +0.60(+1.28%)
Jul 20, 2023 46.77 47.29 46.56 47.15 1,758,950 +0.92(+1.98%)
Jul 19, 2023 45.64 46.33 45.41 46.24 1,171,493 +0.80(+1.76%)
Jul 18, 2023 45.32 46.37 45.14 45.44 1,431,248 +0.51(+1.13%)
Jul 17, 2023 45.04 45.28 44.51 44.93 1,429,609 -0.15(-0.32%)
Jul 14, 2023 45.60 45.62 44.60 45.07 1,815,927 -0.79(-1.72%)
Jul 13, 2023 45.59 45.98 45.11 45.86 1,410,030 +0.57(+1.25%)
Jul 12, 2023 46.19 46.46 45.00 45.30 1,748,263 -0.33(-0.73%)
Jul 11, 2023 44.38 45.77 44.33 45.63 2,163,658 +1.47(+3.34%)
Jul 10, 2023 44.47 44.90 44.10 44.16 1,351,027 -0.48(-1.07%)
Jul 07, 2023 43.55 45.31 43.55 44.64 2,222,883 +1.06(+2.44%)
Jul 06, 2023 43.11 43.67 42.23 43.57 1,696,482 -0.07(-0.16%)
Jul 05, 2023 43.90 44.09 43.36 43.64 1,500,779 +0.04(+0.09%)
Jul 03, 2023 43.88 44.27 43.48 43.60 714,212 +0.09(+0.20%)
Jun 30, 2023 43.67 43.71 43.01 43.51 1,886,782 +0.14(+0.31%)
Jun 29, 2023 42.96 43.53 42.71 43.38 1,554,214 +0.56(+1.30%)
Jun 28, 2023 42.53 42.92 42.10 42.82 1,940,237 +0.27(+0.64%)
Jun 27, 2023 41.87 42.68 41.30 42.55 2,467,195 +0.79(+1.89%)
Jun 26, 2023 41.53 42.11 41.05 41.76 2,733,845 +0.30(+0.73%)
Jun 23, 2023 41.05 42.17 40.97 41.46 3,079,840 -0.05(-0.12%)
Jun 22, 2023 42.86 43.08 41.45 41.50 2,395,088 -1.94(-4.47%)
Jun 21, 2023 42.53 43.79 42.35 43.45 1,606,903 +0.05(+0.11%)
Jun 20, 2023 44.75 44.75 43.27 43.40 1,922,968 -1.47(-3.28%)
Jun 16, 2023 44.72 45.10 44.40 44.87 3,747,672 +0.28(+0.63%)
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.