Skip to main content

HF Sinclair Corp (NY: DINO )

44.95 +0.44 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 44.16 45.20 43.96 44.95 1,674,444 +0.44(+0.99%)
Oct 08, 2024 45.94 46.13 44.28 44.51 1,721,723 -2.26(-4.83%)
Oct 07, 2024 46.50 47.18 46.40 46.77 1,277,606 +0.03(+0.06%)
Oct 04, 2024 47.98 48.25 46.34 46.74 2,081,042 -0.96(-2.01%)
Oct 03, 2024 44.85 47.88 44.36 47.70 2,946,552 +2.85(+6.35%)
Oct 02, 2024 44.44 48.55 44.06 44.85 2,051,338 +0.60(+1.36%)
Oct 01, 2024 44.18 45.23 43.88 44.25 2,679,845 -0.32(-0.72%)
Sep 30, 2024 45.05 45.16 44.26 44.57 2,945,514 -0.72(-1.59%)
Sep 27, 2024 45.63 45.86 44.83 45.29 1,989,467 +0.06(+0.13%)
Sep 26, 2024 44.75 46.59 44.69 45.23 3,295,166 +0.31(+0.69%)
Sep 25, 2024 44.94 45.57 44.61 44.92 2,439,172 +0.06(+0.13%)
Sep 24, 2024 46.43 46.48 44.84 44.86 1,763,452 -0.88(-1.92%)
Sep 23, 2024 45.92 46.52 45.52 45.74 2,176,250 -0.51(-1.10%)
Sep 20, 2024 46.89 46.89 45.36 46.25 6,053,747 -1.00(-2.12%)
Sep 19, 2024 47.72 47.96 47.06 47.25 4,059,429 +0.34(+0.72%)
Sep 18, 2024 46.73 47.90 46.51 46.91 2,049,426 +0.37(+0.80%)
Sep 17, 2024 45.70 46.65 45.36 46.54 2,319,973 +1.24(+2.74%)
Sep 16, 2024 45.39 45.88 44.36 45.30 1,780,596 +0.11(+0.24%)
Sep 13, 2024 44.59 45.90 44.50 45.19 2,173,958 +0.96(+2.17%)
Sep 12, 2024 44.47 44.84 44.07 44.23 1,497,577 -0.19(-0.43%)
Sep 11, 2024 46.25 46.25 44.26 44.42 2,012,285 -1.87(-4.04%)
Sep 10, 2024 45.74 46.40 45.14 46.29 2,732,158 +0.66(+1.45%)
Sep 09, 2024 45.57 46.18 45.34 45.63 2,448,639 -0.06(-0.13%)
Sep 06, 2024 45.71 46.20 44.88 45.69 2,357,118 +0.11(+0.24%)
Sep 05, 2024 47.73 47.73 45.53 45.58 2,980,586 -1.82(-3.84%)
Sep 04, 2024 47.53 47.99 46.74 47.40 2,560,058 -0.06(-0.13%)
Sep 03, 2024 48.48 48.48 47.23 47.46 2,004,801 -1.68(-3.42%)
Aug 30, 2024 47.28 49.38 47.21 49.14 3,884,604 +1.66(+3.50%)
Aug 29, 2024 47.32 47.69 46.34 47.48 2,701,454 +0.49(+1.04%)
Aug 28, 2024 47.04 47.63 46.76 46.99 2,379,260 -0.29(-0.61%)
Aug 27, 2024 48.12 48.24 47.21 47.28 1,869,351 -1.14(-2.35%)
Aug 26, 2024 49.38 49.92 48.31 48.42 2,322,054 -0.56(-1.14%)
Aug 23, 2024 47.70 49.15 47.50 48.98 2,066,970 +1.63(+3.44%)
Aug 22, 2024 47.19 47.58 47.05 47.35 1,534,007 +0.07(+0.15%)
Aug 21, 2024 47.23 47.85 46.85 47.28 1,487,048 +0.51(+1.09%)
Aug 20, 2024 48.30 48.35 46.52 46.77 2,364,388 -1.75(-3.61%)
Aug 19, 2024 48.17 48.90 47.92 48.52 1,551,036 +0.26(+0.53%)
Aug 16, 2024 47.74 48.47 47.44 48.26 1,722,549 +0.34(+0.70%)
Aug 15, 2024 47.49 48.41 47.49 47.93 1,785,659 +0.95(+2.02%)
Aug 14, 2024 46.03 47.23 45.73 46.98 2,765,776 +1.22(+2.66%)
Aug 13, 2024 45.81 46.11 45.53 45.76 1,476,284 -0.44(-0.94%)
Aug 12, 2024 46.14 46.53 45.59 46.20 1,278,612 +0.34(+0.73%)
Aug 09, 2024 46.11 46.54 45.75 45.86 1,614,446 -0.29(-0.62%)
Aug 08, 2024 45.40 46.37 45.34 46.15 1,505,247 +1.01(+2.24%)
Aug 07, 2024 46.37 46.60 45.04 45.14 1,718,199 -0.50(-1.11%)
Aug 06, 2024 45.37 46.39 45.22 45.64 2,090,152 +0.05(+0.11%)
Aug 05, 2024 44.79 45.91 43.62 45.59 1,935,195 -0.67(-1.45%)
Aug 02, 2024 48.54 48.75 46.20 46.27 2,097,047 -3.27(-6.59%)
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.