5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
-15.78%
6 MONTH PERFORMANCE
-25.04%
YEAR-TO-DATE PERFORMANCE
+3.97%
1 YEAR PERFORMANCE
-33.56%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $36.67 | $36.43 (-0.65%) | $36.76 | $35.85 | 2.93 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 |
| 01/08/2025 | $34.00 | $34.77 (2.26%) | $34.81 | $33.91 | 1.81 M | $6.60 B |
| 01/07/2025 | $34.78 | $34.36 (-1.21%) | $34.98 | $33.94 | 2.37 M | $6.52 B |
| 01/06/2025 | $35.29 | $34.65 (-1.81%) | $35.89 | $34.56 | 2.60 M | $6.58 B |
| 01/03/2025 | $35.06 | $35.21 (0.43%) | $35.34 | $34.50 | 2.07 M | $6.68 B |
| 01/02/2025 | $35.41 | $35.13 (-0.79%) | $35.65 | $34.97 | 1.48 M | $6.67 B |
| 12/31/2024 | $34.25 | $35.05 (2.34%) | $35.17 | $34.17 | 2.10 M | $6.65 B |
| 12/30/2024 | $34.24 | $34.22 (-0.06%) | $34.73 | $33.90 | 1.80 M | $6.50 B |
| 12/27/2024 | $34.30 | $34.23 (-0.2%) | $34.83 | $34.00 | 1.37 M | $6.50 B |
| 12/26/2024 | $34.42 | $34.34 (-0.23%) | $34.56 | $34.00 | 1.47 M | $6.52 B |
| 12/24/2024 | $34.10 | $34.40 (0.88%) | $34.68 | $33.84 | 690,400 | $6.53 B |
| 12/23/2024 | $33.91 | $34.13 (0.65%) | $34.18 | $33.47 | 2.37 M | $6.48 B |
| 12/20/2024 | $33.70 | $33.76 (0.18%) | $34.38 | $33.51 | 9.73 M | $6.41 B |
| 12/19/2024 | $34.88 | $33.67 (-3.47%) | $35.07 | $33.52 | 2.83 M | $6.39 B |
| 12/18/2024 | $35.74 | $34.70 (-2.91%) | $35.82 | $34.59 | 3.50 M | $6.59 B |
| 12/17/2024 | $35.87 | $35.76 (-0.31%) | $36.34 | $35.31 | 3.28 M | $6.79 B |
| 12/16/2024 | $37.00 | $35.60 (-3.78%) | $37.07 | $35.47 | 2.48 M | $6.76 B |
| 12/13/2024 | $37.86 | $37.45 (-1.08%) | $38.04 | $37.34 | 1.66 M | $7.11 B |
| 12/12/2024 | $38.76 | $38.16 (-1.55%) | $38.89 | $37.90 | 1.96 M | $7.24 B |
| 12/11/2024 | $38.82 | $38.94 (0.31%) | $39.17 | $38.30 | 2.24 M | $7.39 B |
| 12/10/2024 | $39.12 | $38.70 (-1.07%) | $39.48 | $38.49 | 1.86 M | $7.35 B |
| 12/09/2024 | $38.99 | $39.30 (0.8%) | $40.17 | $38.91 | 1.52 M | $7.46 B |
| 12/06/2024 | $39.69 | $38.91 (-1.97%) | $39.87 | $38.30 | 1.73 M | $7.39 B |
| 12/05/2024 | $39.84 | $39.54 (-0.75%) | $40.10 | $39.25 | 1.54 M | $7.51 B |
| 12/04/2024 | $40.40 | $39.73 (-1.66%) | $40.48 | $39.18 | 1.94 M | $7.54 B |
| 12/03/2024 | $41.74 | $40.48 (-3.02%) | $41.75 | $40.40 | 1.38 M | $7.68 B |
| 12/02/2024 | $40.82 | $41.57 (1.84%) | $41.79 | $40.32 | 1.43 M | $7.89 B |
| 11/29/2024 | $41.02 | $40.93 (-0.22%) | $41.38 | $40.45 | 940,800 | $7.77 B |
| 11/27/2024 | $41.77 | $40.98 (-1.89%) | $42.37 | $40.91 | 1.78 M | $7.78 B |
| 11/26/2024 | $42.20 | $41.79 (-0.97%) | $42.33 | $41.60 | 1.69 M | $7.93 B |
| 11/25/2024 | $42.70 | $42.23 (-1.1%) | $43.28 | $42.17 | 3.02 M | $8.02 B |
| 11/22/2024 | $42.04 | $42.37 (0.78%) | $42.94 | $41.90 | 1.31 M | $8.04 B |
| 11/21/2024 | $41.97 | $42.03 (0.14%) | $42.63 | $41.75 | 1.05 M | $7.98 B |
| 11/20/2024 | $42.38 | $42.33 (-0.12%) | $42.55 | $41.90 | 1.28 M | $8.04 B |
| 11/19/2024 | $42.32 | $42.29 (-0.07%) | $43.54 | $42.26 | 1.69 M | $8.03 B |
| 11/18/2024 | $42.45 | $43.04 (1.39%) | $43.14 | $41.99 | 1.55 M | $8.17 B |
| 11/15/2024 | $42.53 | $42.18 (-0.82%) | $43.27 | $42.13 | 1.40 M | $8.01 B |
| 11/14/2024 | $42.45 | $42.49 (0.09%) | $42.61 | $41.74 | 1.54 M | $8.07 B |
| 11/13/2024 | $42.26 | $42.42 (0.38%) | $42.78 | $41.47 | 1.69 M | $8.05 B |
| 11/12/2024 | $42.51 | $42.07 (-1.04%) | $42.84 | $42.02 | 1.66 M | $7.99 B |
| 11/11/2024 | $41.77 | $42.43 (1.58%) | $42.53 | $41.41 | 1.51 M | $8.05 B |
| 11/08/2024 | $41.46 | $41.81 (0.84%) | $41.88 | $41.16 | 1.53 M | $7.94 B |
| 11/07/2024 | $42.34 | $41.53 (-1.91%) | $42.87 | $41.27 | 1.79 M | $7.88 B |
| 11/06/2024 | $41.26 | $42.29 (2.5%) | $42.70 | $40.99 | 2.45 M | $8.03 B |
| 11/05/2024 | $39.78 | $39.98 (0.5%) | $40.12 | $39.30 | 2.09 M | $7.59 B |
| 11/04/2024 | $38.80 | $39.01 (0.54%) | $39.90 | $38.80 | 1.76 M | $7.41 B |
| 11/01/2024 | $38.89 | $38.70 (-0.49%) | $39.26 | $38.37 | 3.03 M | $7.35 B |
| 10/31/2024 | $42.71 | $38.61 (-9.6%) | $42.71 | $38.25 | 5.85 M | $7.33 B |
| 10/30/2024 | $40.98 | $40.82 (-0.39%) | $41.22 | $40.48 | 2.49 M | $7.75 B |
| 10/29/2024 | $42.40 | $40.80 (-3.77%) | $42.45 | $40.61 | 2.35 M | $7.75 B |
| 10/28/2024 | $42.10 | $42.88 (1.85%) | $43.15 | $42.10 | 1.46 M | $8.14 B |
| 10/25/2024 | $42.95 | $43.01 (0.14%) | $43.45 | $42.73 | 1.46 M | $8.24 B |
| 10/24/2024 | $42.81 | $42.91 (0.23%) | $43.03 | $42.46 | 1.33 M | $8.22 B |
| 10/23/2024 | $43.61 | $42.89 (-1.65%) | $43.97 | $42.42 | 1.80 M | $8.21 B |
| 10/22/2024 | $44.06 | $44.05 (-0.02%) | $44.22 | $43.54 | 1.28 M | $8.44 B |
| 10/21/2024 | $44.52 | $43.91 (-1.37%) | $44.62 | $43.63 | 1.50 M | $8.41 B |
| 10/18/2024 | $44.20 | $44.27 (0.16%) | $44.69 | $43.88 | 1.52 M | $8.48 B |
| 10/17/2024 | $43.87 | $44.32 (1.03%) | $44.55 | $43.69 | 1.53 M | $8.49 B |
| 10/16/2024 | $43.84 | $43.66 (-0.41%) | $43.93 | $43.49 | 1.52 M | $8.36 B |
| 10/15/2024 | $44.20 | $43.27 (-2.1%) | $44.42 | $43.17 | 2.23 M | $8.29 B |