5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
-20.51%
3 MONTH PERFORMANCE
-26.55%
6 MONTH PERFORMANCE
-43.18%
YEAR-TO-DATE PERFORMANCE
-27.13%
1 YEAR PERFORMANCE
-58.18%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $25.33 | $25.43 (0.39%) | $25.77 | $24.66 | 1.14 M | |
| 04/08/2025 | $28.60 | $25.91 (-9.41%) | $28.68 | $25.48 | 4.88 M | $4.88 B |
| 04/07/2025 | $26.33 | $27.55 (4.63%) | $29.17 | $25.79 | 5.64 M | $5.19 B |
| 04/04/2025 | $28.22 | $27.49 (-2.59%) | $28.47 | $26.02 | 6.47 M | $5.18 B |
| 04/03/2025 | $31.75 | $29.26 (-7.84%) | $31.75 | $29.17 | 4.27 M | $5.51 B |
| 04/02/2025 | $32.67 | $33.61 (2.88%) | $33.64 | $32.60 | 1.43 M | $6.33 B |
| 04/01/2025 | $32.98 | $33.27 (0.88%) | $33.28 | $32.10 | 1.95 M | $6.26 B |
| 03/31/2025 | $32.80 | $32.88 (0.24%) | $33.44 | $32.62 | 2.24 M | $6.19 B |
| 03/28/2025 | $33.09 | $33.06 (-0.09%) | $33.78 | $32.79 | 2.08 M | $6.23 B |
| 03/27/2025 | $33.44 | $33.27 (-0.51%) | $33.91 | $32.82 | 1.71 M | $6.26 B |
| 03/26/2025 | $33.55 | $33.55 (0%) | $34.45 | $33.51 | 2.35 M | $6.32 B |
| 03/25/2025 | $33.43 | $33.18 (-0.75%) | $33.74 | $33.15 | 2.26 M | $6.25 B |
| 03/24/2025 | $33.62 | $33.14 (-1.43%) | $34.16 | $32.89 | 2.62 M | $6.24 B |
| 03/21/2025 | $33.71 | $33.53 (-0.53%) | $33.90 | $33.35 | 16.41 M | $6.31 B |
| 03/20/2025 | $33.49 | $33.89 (1.19%) | $34.20 | $33.20 | 1.91 M | $6.38 B |
| 03/19/2025 | $33.32 | $33.93 (1.83%) | $34.13 | $33.12 | 2.11 M | $6.39 B |
| 03/18/2025 | $33.80 | $33.25 (-1.63%) | $33.96 | $32.81 | 2.58 M | $6.26 B |
| 03/17/2025 | $32.51 | $33.48 (2.98%) | $33.63 | $32.36 | 2.84 M | $6.30 B |
| 03/14/2025 | $31.12 | $32.36 (3.98%) | $32.38 | $30.89 | 2.16 M | $6.09 B |
| 03/13/2025 | $31.06 | $31.04 (-0.06%) | $31.58 | $30.57 | 3.23 M | $5.85 B |
| 03/12/2025 | $30.89 | $31.08 (0.62%) | $31.68 | $30.51 | 2.69 M | $5.85 B |
| 03/11/2025 | $31.90 | $31.24 (-2.07%) | $31.99 | $30.91 | 3.64 M | $5.88 B |
| 03/10/2025 | $32.58 | $31.58 (-3.07%) | $32.87 | $31.42 | 3.84 M | $5.95 B |
| 03/07/2025 | $31.96 | $32.13 (0.53%) | $32.78 | $31.75 | 3.89 M | $6.05 B |
| 03/06/2025 | $30.51 | $31.64 (3.7%) | $31.94 | $30.16 | 5.26 M | $5.96 B |
| 03/05/2025 | $31.30 | $31.10 (-0.64%) | $31.60 | $29.85 | 7.02 M | $5.86 B |
| 03/04/2025 | $32.46 | $31.75 (-2.19%) | $32.74 | $31.27 | 4.63 M | $5.98 B |
| 03/03/2025 | $35.35 | $33.07 (-6.45%) | $35.68 | $32.86 | 3.16 M | $6.23 B |
| 02/28/2025 | $34.50 | $35.27 (2.23%) | $35.56 | $33.77 | 15.21 M | $6.64 B |
| 02/27/2025 | $34.71 | $34.86 (0.43%) | $35.35 | $34.27 | 2.87 M | $6.56 B |
| 02/26/2025 | $36.49 | $34.49 (-5.48%) | $36.75 | $34.37 | 3.17 M | $6.49 B |
| 02/25/2025 | $36.69 | $36.49 (-0.55%) | $37.69 | $36.11 | 2.94 M | $6.87 B |
| 02/24/2025 | $36.42 | $36.92 (1.37%) | $37.15 | $36.13 | 2.91 M | $6.95 B |
| 02/21/2025 | $37.39 | $36.30 (-2.92%) | $37.82 | $36.27 | 3.75 M | $6.84 B |
| 02/20/2025 | $35.00 | $37.43 (6.94%) | $37.85 | $34.55 | 4.21 M | $7.05 B |
| 02/19/2025 | $38.38 | $37.86 (-1.35%) | $38.64 | $37.62 | 2.69 M | $7.13 B |
| 02/18/2025 | $37.93 | $38.48 (1.45%) | $39.32 | $37.87 | 3.77 M | $7.25 B |
| 02/14/2025 | $37.20 | $38.01 (2.18%) | $38.42 | $37.03 | 3.67 M | $7.22 B |
| 02/13/2025 | $36.00 | $36.90 (2.5%) | $37.56 | $35.05 | 3.09 M | $7.01 B |
| 02/12/2025 | $37.60 | $35.97 (-4.34%) | $37.77 | $35.83 | 3.09 M | $6.83 B |
| 02/11/2025 | $38.17 | $37.78 (-1.02%) | $38.60 | $37.65 | 2.30 M | $7.17 B |
| 02/10/2025 | $36.73 | $37.67 (2.56%) | $37.92 | $36.60 | 1.82 M | $7.15 B |
| 02/07/2025 | $36.84 | $36.25 (-1.6%) | $36.96 | $36.24 | 1.87 M | $6.88 B |
| 02/06/2025 | $38.15 | $36.68 (-3.85%) | $38.15 | $36.39 | 3.15 M | $6.96 B |
| 02/05/2025 | $37.80 | $38.05 (0.66%) | $38.54 | $37.48 | 2.99 M | $7.22 B |
| 02/04/2025 | $35.42 | $37.96 (7.17%) | $38.15 | $35.15 | 3.10 M | $7.21 B |
| 02/03/2025 | $35.83 | $35.57 (-0.73%) | $36.57 | $35.17 | 3.55 M | $6.75 B |
| 01/31/2025 | $36.45 | $36.08 (-1.02%) | $37.08 | $35.32 | 5.51 M | $6.85 B |
| 01/30/2025 | $36.96 | $36.28 (-1.84%) | $37.31 | $35.73 | 2.77 M | $6.89 B |
| 01/29/2025 | $36.25 | $36.48 (0.63%) | $36.90 | $36.07 | 1.34 M | $6.93 B |
| 01/28/2025 | $36.86 | $36.29 (-1.55%) | $37.44 | $35.99 | 2.00 M | $6.89 B |
| 01/27/2025 | $36.30 | $36.87 (1.57%) | $37.81 | $36.07 | 2.65 M | $7.00 B |
| 01/24/2025 | $36.75 | $35.82 (-2.53%) | $37.00 | $35.79 | 1.71 M | $6.80 B |
| 01/23/2025 | $35.69 | $36.84 (3.22%) | $36.91 | $35.42 | 1.76 M | $6.99 B |
| 01/22/2025 | $35.88 | $35.44 (-1.23%) | $36.59 | $35.32 | 1.94 M | $6.73 B |
| 01/21/2025 | $36.13 | $36.31 (0.5%) | $36.36 | $35.61 | 2.09 M | $6.89 B |
| 01/17/2025 | $36.60 | $36.33 (-0.74%) | $36.84 | $36.05 | 2.03 M | $6.90 B |
| 01/16/2025 | $37.00 | $36.74 (-0.7%) | $37.12 | $36.02 | 2.21 M | $6.97 B |
| 01/15/2025 | $37.00 | $37.14 (0.38%) | $37.24 | $36.54 | 2.18 M | $7.05 B |
| 01/14/2025 | $36.67 | $36.43 (-0.65%) | $36.76 | $35.85 | 2.94 M | $6.92 B |
| 01/13/2025 | $36.08 | $36.85 (2.13%) | $37.67 | $36.05 | 4.54 M | $7.00 B |
| 01/10/2025 | $35.17 | $35.88 (2.02%) | $36.09 | $35.13 | 3.42 M | $6.81 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.
