-
5 DAY PERFORMANCE
+1.60% -
1 MONTH PERFORMANCE
-1.83% -
3 MONTH PERFORMANCE
-12.30% -
6 MONTH PERFORMANCE
-25.40% -
YEAR-TO-DATE PERFORMANCE
-23.56% -
1 YEAR PERFORMANCE
-22.18%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $45.55 | $45.24 (-0.68%) | $45.64 | $44.96 | 1.18 M | $8.66 B |
| 10/11/2024 | $45.81 | $45.88 (0.15%) | $46.19 | $45.63 | 1.75 M | $8.79 B |
| 10/10/2024 | $45.34 | $45.92 (1.28%) | $46.21 | $45.06 | 1.92 M | $8.79 B |
| 10/09/2024 | $44.16 | $44.95 (1.79%) | $45.20 | $43.96 | 1.67 M | $8.61 B |
| 10/08/2024 | $45.94 | $44.51 (-3.11%) | $46.13 | $44.29 | 1.72 M | $8.52 B |
| 10/07/2024 | $46.50 | $46.77 (0.58%) | $47.18 | $46.40 | 1.28 M | $8.96 B |
| 10/04/2024 | $47.98 | $46.74 (-2.58%) | $48.25 | $46.34 | 2.08 M | $8.95 B |
| 10/03/2024 | $44.85 | $47.70 (6.35%) | $47.88 | $44.36 | 2.95 M | $9.14 B |
| 10/02/2024 | $44.44 | $44.85 (0.92%) | $45.28 | $44.06 | 2.05 M | $8.59 B |
| 10/01/2024 | $44.18 | $44.25 (0.16%) | $45.23 | $43.88 | 2.68 M | $8.47 B |
| 09/30/2024 | $45.05 | $44.57 (-1.07%) | $45.16 | $44.26 | 2.95 M | $8.54 B |
| 09/27/2024 | $45.63 | $45.29 (-0.75%) | $45.86 | $44.83 | 1.99 M | $8.67 B |
| 09/26/2024 | $44.75 | $45.23 (1.07%) | $46.59 | $44.69 | 3.30 M | $8.66 B |
| 09/25/2024 | $44.94 | $44.92 (-0.04%) | $45.57 | $44.61 | 2.44 M | $8.60 B |
| 09/24/2024 | $46.43 | $44.86 (-3.38%) | $46.48 | $44.84 | 1.76 M | $8.59 B |
| 09/23/2024 | $45.92 | $45.74 (-0.39%) | $46.52 | $45.52 | 2.18 M | $8.76 B |
| 09/20/2024 | $46.89 | $46.25 (-1.36%) | $46.89 | $45.36 | 6.05 M | $8.86 B |
| 09/19/2024 | $47.72 | $47.25 (-0.98%) | $47.96 | $47.06 | 4.06 M | $9.05 B |
| 09/18/2024 | $46.73 | $46.91 (0.39%) | $47.90 | $46.51 | 2.05 M | $8.98 B |
| 09/17/2024 | $45.70 | $46.54 (1.84%) | $46.65 | $45.36 | 2.32 M | $8.91 B |
| 09/16/2024 | $45.39 | $45.30 (-0.2%) | $45.88 | $44.36 | 1.78 M | $8.68 B |
| 09/13/2024 | $44.59 | $45.19 (1.35%) | $45.90 | $44.50 | 2.17 M | $8.65 B |
| 09/12/2024 | $44.47 | $44.23 (-0.54%) | $44.84 | $44.07 | 1.50 M | $8.47 B |
| 09/11/2024 | $46.25 | $44.42 (-3.96%) | $46.25 | $44.26 | 2.01 M | $8.51 B |
| 09/10/2024 | $45.74 | $46.29 (1.2%) | $46.40 | $45.14 | 2.73 M | $8.86 B |
| 09/09/2024 | $45.57 | $45.63 (0.13%) | $46.18 | $45.34 | 2.45 M | $8.74 B |
| 09/06/2024 | $45.71 | $45.69 (-0.04%) | $46.20 | $44.89 | 2.36 M | $8.75 B |
| 09/05/2024 | $47.73 | $45.58 (-4.5%) | $47.73 | $45.53 | 2.98 M | $8.73 B |
| 09/04/2024 | $47.53 | $47.40 (-0.27%) | $47.99 | $46.74 | 2.56 M | $9.08 B |
| 09/03/2024 | $48.48 | $47.46 (-2.1%) | $48.48 | $47.23 | 2.00 M | $9.09 B |
| 08/30/2024 | $47.28 | $49.14 (3.93%) | $49.38 | $47.21 | 3.88 M | $9.41 B |
| 08/29/2024 | $47.32 | $47.48 (0.34%) | $47.69 | $46.34 | 2.70 M | $9.09 B |
| 08/28/2024 | $47.04 | $46.99 (-0.11%) | $47.63 | $46.76 | 2.38 M | $9.00 B |
| 08/27/2024 | $48.12 | $47.28 (-1.75%) | $48.24 | $47.21 | 1.87 M | $9.05 B |
| 08/26/2024 | $49.38 | $48.42 (-1.94%) | $49.93 | $48.31 | 2.32 M | $9.27 B |
| 08/23/2024 | $47.70 | $48.98 (2.68%) | $49.15 | $47.50 | 2.07 M | $9.38 B |
| 08/22/2024 | $47.19 | $47.35 (0.34%) | $47.58 | $47.05 | 1.53 M | $9.07 B |
| 08/21/2024 | $47.23 | $47.28 (0.11%) | $47.85 | $46.85 | 1.49 M | $9.05 B |
| 08/20/2024 | $48.82 | $47.27 (-3.17%) | $48.87 | $47.02 | 2.34 M | $9.05 B |
| 08/19/2024 | $48.68 | $49.04 (0.74%) | $49.42 | $48.43 | 1.53 M | $9.39 B |
| 08/16/2024 | $48.25 | $48.78 (1.1%) | $48.99 | $47.95 | 1.70 M | $9.34 B |
| 08/15/2024 | $48.00 | $48.44 (0.92%) | $48.93 | $48.00 | 1.77 M | $9.28 B |