5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
-1.46%
6 MONTH PERFORMANCE
+19.71%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+43.30%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $51.54 | $51.99 (0.87%) | $52.00 | $50.31 | 2.38 M | $9.54 B |
| 01/29/2026 | $51.66 | $51.25 (-0.79%) | $52.73 | $51.10 | 3.96 M | $9.56 B |
| 01/28/2026 | $50.59 | $50.77 (0.36%) | $50.79 | $49.82 | 2.32 M | $9.47 B |
| 01/27/2026 | $49.92 | $49.95 (0.06%) | $50.30 | $49.27 | 1.36 M | $9.32 B |
| 01/26/2026 | $50.12 | $49.35 (-1.54%) | $50.24 | $49.14 | 1.56 M | $9.20 B |
| 01/23/2026 | $50.21 | $49.99 (-0.44%) | $51.25 | $49.80 | 1.77 M | $9.32 B |
| 01/22/2026 | $49.75 | $49.60 (-0.3%) | $50.88 | $49.44 | 2.23 M | $9.25 B |
| 01/21/2026 | $48.92 | $50.03 (2.27%) | $50.88 | $48.71 | 3.80 M | $9.33 B |
| 01/20/2026 | $48.58 | $48.15 (-0.89%) | $48.94 | $47.80 | 2.33 M | $8.98 B |
| 01/16/2026 | $49.82 | $48.63 (-2.39%) | $50.22 | $48.55 | 2.39 M | $9.07 B |
| 01/15/2026 | $50.15 | $49.82 (-0.66%) | $50.59 | $49.58 | 1.95 M | $9.29 B |
| 01/14/2026 | $49.56 | $50.57 (2.04%) | $51.21 | $49.39 | 2.20 M | $9.43 B |
| 01/13/2026 | $49.54 | $49.45 (-0.18%) | $50.05 | $48.96 | 2.23 M | $9.22 B |
| 01/12/2026 | $50.05 | $49.53 (-1.04%) | $50.25 | $49.12 | 2.59 M | $9.24 B |
| 01/09/2026 | $50.89 | $50.30 (-1.16%) | $50.93 | $49.13 | 3.89 M | $9.38 B |
| 01/08/2026 | $49.08 | $50.60 (3.1%) | $51.32 | $48.63 | 3.96 M | $9.44 B |
| 01/07/2026 | $49.49 | $48.18 (-2.65%) | $49.90 | $47.49 | 2.46 M | $8.99 B |
| 01/06/2026 | $49.51 | $48.16 (-2.73%) | $50.21 | $48.11 | 2.36 M | $8.98 B |
| 01/05/2026 | $48.43 | $49.27 (1.73%) | $49.83 | $48.43 | 3.38 M | $9.19 B |
| 01/02/2026 | $46.00 | $46.85 (1.85%) | $47.08 | $45.98 | 1.83 M | $8.74 B |
| 12/31/2025 | $46.26 | $46.08 (-0.39%) | $46.61 | $45.77 | 2.31 M | $8.59 B |
| 12/30/2025 | $46.25 | $46.26 (0.02%) | $46.50 | $45.77 | 1.50 M | $8.63 B |
| 12/29/2025 | $46.42 | $45.98 (-0.95%) | $46.42 | $45.71 | 1.69 M | $8.58 B |
| 12/26/2025 | $46.50 | $45.88 (-1.33%) | $46.50 | $45.78 | 1.26 M | $8.56 B |
| 12/24/2025 | $46.74 | $46.35 (-0.83%) | $46.80 | $46.11 | 787.51 K | $8.64 B |
| 12/23/2025 | $46.71 | $46.99 (0.6%) | $47.19 | $46.47 | 2.17 M | $8.76 B |
| 12/22/2025 | $47.52 | $46.61 (-1.91%) | $48.31 | $46.55 | 1.83 M | $8.69 B |
| 12/19/2025 | $47.08 | $47.21 (0.28%) | $47.48 | $46.61 | 5.05 M | $8.80 B |
| 12/18/2025 | $47.28 | $46.85 (-0.91%) | $47.76 | $46.73 | 3.65 M | $8.74 B |
| 12/17/2025 | $47.84 | $47.44 (-0.84%) | $48.12 | $47.02 | 3.19 M | $8.85 B |
| 12/16/2025 | $49.27 | $47.62 (-3.35%) | $49.57 | $47.21 | 3.59 M | $8.88 B |
| 12/15/2025 | $49.87 | $49.61 (-0.52%) | $49.87 | $48.93 | 3.50 M | $9.25 B |
| 12/12/2025 | $49.10 | $49.39 (0.59%) | $49.78 | $48.77 | 2.07 M | $9.21 B |
| 12/11/2025 | $49.70 | $49.39 (-0.62%) | $50.12 | $49.23 | 2.43 M | $9.21 B |
| 12/10/2025 | $49.78 | $50.26 (0.96%) | $50.56 | $48.90 | 5.15 M | $9.37 B |
| 12/09/2025 | $49.45 | $49.98 (1.07%) | $50.05 | $48.94 | 2.93 M | $9.32 B |
| 12/08/2025 | $49.46 | $49.40 (-0.12%) | $49.91 | $49.02 | 2.90 M | $9.21 B |
| 12/05/2025 | $50.47 | $50.07 (-0.79%) | $51.25 | $50.02 | 2.68 M | $9.34 B |
| 12/04/2025 | $51.94 | $50.39 (-2.98%) | $52.38 | $49.91 | 4.57 M | $9.40 B |
| 12/03/2025 | $52.00 | $51.72 (-0.54%) | $52.47 | $50.23 | 4.19 M | $9.65 B |
| 12/02/2025 | $52.35 | $51.97 (-0.73%) | $52.60 | $50.90 | 3.02 M | $9.69 B |
| 12/01/2025 | $52.91 | $53.02 (0.21%) | $53.67 | $52.81 | 2.69 M | $9.89 B |
| 11/28/2025 | $52.72 | $52.91 (0.36%) | $53.35 | $52.32 | 621.85 K | $9.87 B |
| 11/26/2025 | $52.67 | $52.24 (-0.82%) | $52.95 | $52.22 | 1.95 M | $9.74 B |
| 11/25/2025 | $52.75 | $52.51 (-0.45%) | $52.92 | $51.70 | 2.79 M | $9.79 B |
| 11/24/2025 | $52.26 | $53.16 (1.72%) | $53.40 | $51.37 | 1.85 M | $9.91 B |
| 11/21/2025 | $52.72 | $52.65 (-0.13%) | $52.95 | $51.69 | 3.96 M | $9.82 B |
| 11/20/2025 | $54.62 | $52.20 (-4.43%) | $54.62 | $52.10 | 2.75 M | $9.74 B |
| 11/19/2025 | $53.74 | $54.06 (0.6%) | $54.99 | $53.25 | 2.07 M | $10.08 B |
| 11/18/2025 | $54.80 | $56.15 (2.46%) | $56.34 | $54.51 | 1.83 M | $10.47 B |
| 11/17/2025 | $56.00 | $54.98 (-1.82%) | $56.37 | $54.71 | 1.79 M | $10.25 B |
| 11/14/2025 | $54.56 | $56.16 (2.93%) | $56.58 | $54.17 | 2.11 M | $10.47 B |
| 11/13/2025 | $54.86 | $54.03 (-1.51%) | $55.04 | $53.84 | 1.95 M | $10.08 B |
| 11/12/2025 | $54.63 | $54.37 (-0.48%) | $55.22 | $54.17 | 1.63 M | $10.14 B |
| 11/11/2025 | $55.66 | $55.02 (-1.15%) | $56.24 | $54.88 | 1.76 M | $10.26 B |
| 11/10/2025 | $54.67 | $55.34 (1.23%) | $55.71 | $53.94 | 1.86 M | $10.32 B |
| 11/07/2025 | $53.61 | $54.73 (2.09%) | $54.85 | $52.70 | 3.69 M | $10.21 B |
| 11/06/2025 | $53.53 | $53.63 (0.19%) | $55.39 | $52.98 | 1.90 M | $10.00 B |
| 11/05/2025 | $53.28 | $53.00 (-0.53%) | $54.11 | $52.86 | 1.59 M | $9.88 B |
| 11/04/2025 | $52.58 | $53.46 (1.67%) | $53.72 | $51.00 | 1.95 M | $9.97 B |
| 11/03/2025 | $51.98 | $53.39 (2.71%) | $53.61 | $51.27 | 2.88 M | $9.96 B |
| 10/31/2025 | $53.15 | $51.60 (-2.92%) | $53.15 | $51.00 | 3.85 M | $9.62 B |
| 10/30/2025 | $54.67 | $52.76 (-3.49%) | $55.51 | $51.14 | 3.95 M | $9.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
