Skip to main content

HF Sinclair Corp (NY: DINO )

39.40 -1.08 (-2.68%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 41.74 41.74 40.40 40.48 1,382,838 -1.09(-2.62%)
Dec 02, 2024 40.82 41.79 40.32 41.57 1,425,013 +0.64(+1.56%)
Nov 29, 2024 41.02 41.38 40.45 40.93 940,767 -0.05(-0.12%)
Nov 27, 2024 41.77 42.37 40.91 40.98 1,779,300 -0.81(-1.94%)
Nov 26, 2024 42.20 42.33 41.60 41.79 1,685,217 -0.44(-1.04%)
Nov 25, 2024 42.70 43.28 42.17 42.23 3,023,943 -0.14(-0.33%)
Nov 22, 2024 42.04 42.94 41.90 42.37 1,307,252 +0.34(+0.81%)
Nov 21, 2024 41.97 42.63 41.75 42.03 1,051,391 +0.20(+0.48%)
Nov 20, 2024 41.88 42.05 41.41 41.83 1,289,237 +0.04(+0.09%)
Nov 19, 2024 41.82 43.03 41.76 41.79 1,714,492 -0.74(-1.74%)
Nov 18, 2024 41.95 42.63 41.49 42.53 1,564,419 +0.85(+2.04%)
Nov 15, 2024 42.03 42.76 41.63 41.68 1,412,564 -0.31(-0.73%)
Nov 14, 2024 41.95 42.10 41.25 41.99 1,561,818 +0.07(+0.17%)
Nov 13, 2024 41.76 42.27 40.98 41.92 1,707,798 +0.35(+0.83%)
Nov 12, 2024 42.01 42.33 41.52 41.57 1,675,044 -0.36(-0.85%)
Nov 11, 2024 41.28 42.03 40.92 41.93 1,532,302 +0.61(+1.48%)
Nov 08, 2024 40.97 41.39 40.67 41.32 1,551,924 +0.28(+0.67%)
Nov 07, 2024 41.84 42.36 40.78 41.04 1,809,811 -0.75(-1.80%)
Nov 06, 2024 40.77 42.20 40.51 41.79 2,478,406 +2.28(+5.78%)
Nov 05, 2024 39.31 39.65 38.84 39.51 2,116,039 +0.96(+2.49%)
Nov 04, 2024 38.34 39.43 38.34 38.55 1,778,185 +0.31(+0.80%)
Nov 01, 2024 38.43 38.80 37.92 38.24 3,069,727 +0.09(+0.23%)
Oct 31, 2024 42.21 42.21 37.80 38.15 5,920,904 -2.18(-5.41%)
Oct 30, 2024 40.50 40.73 40.00 40.34 2,517,747 +0.02(+0.05%)
Oct 29, 2024 41.90 41.95 40.13 40.32 2,373,780 -2.06(-4.85%)
Oct 28, 2024 41.60 42.64 41.60 42.37 1,481,282 -0.13(-0.30%)
Oct 25, 2024 42.44 42.94 42.23 42.50 1,476,628 +0.10(+0.23%)
Oct 24, 2024 42.30 42.52 41.96 42.40 1,347,115 +0.02(+0.05%)
Oct 23, 2024 43.09 43.45 41.92 42.38 1,824,258 -1.15(-2.63%)
Oct 22, 2024 43.54 43.70 43.03 43.53 1,291,263 +0.14(+0.32%)
Oct 21, 2024 43.99 44.09 43.11 43.39 1,515,368 -0.36(-0.81%)
Oct 18, 2024 43.68 44.16 43.36 43.75 1,537,321 -0.05(-0.11%)
Oct 17, 2024 43.35 44.02 43.17 43.80 1,550,096 +0.65(+1.51%)
Oct 16, 2024 43.32 43.41 42.97 43.14 1,538,124 +0.39(+0.90%)
Oct 15, 2024 43.68 43.90 42.66 42.76 2,260,257 -1.95(-4.35%)
Oct 14, 2024 45.01 45.10 44.43 44.71 1,191,843 -0.63(-1.40%)
Oct 11, 2024 45.27 45.64 45.09 45.34 1,772,317 -0.04(-0.09%)
Oct 10, 2024 44.80 45.66 44.53 45.38 1,944,003 +0.96(+2.16%)
Oct 09, 2024 43.64 44.67 43.44 44.42 1,694,458 +0.43(+0.99%)
Oct 08, 2024 45.40 45.59 43.76 43.98 1,742,303 -2.23(-4.83%)
Oct 07, 2024 45.95 46.62 45.85 46.22 1,292,877 +0.03(+0.06%)
Oct 04, 2024 47.41 47.68 45.79 46.19 2,105,917 -0.95(-2.01%)
Oct 03, 2024 44.32 47.31 43.84 47.14 2,981,772 +2.82(+6.35%)
Oct 02, 2024 43.92 47.98 43.54 44.32 2,075,858 +0.59(+1.36%)
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.