HF Sinclair Corporation (FRA:HL80)
Germany · Delayed Price · Currency is EUR 42.60
+0.20 (0.47%)
Last updated: Feb 20, 2026, 8:01 AM CET
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 1.42% | - |
| Feb 19, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -12.40% | - |
| Feb 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Feb 17, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | - | - |
| Feb 13, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 1.67% | - |
| Feb 12, 2026 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Feb 11, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 1.66% | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Feb 9, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Feb 6, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 3.80% | - |
| Feb 5, 2026 | 47.80 | 48.00 | 47.40 | 47.40 | 47.40 | -0.84% | 350 |
| Feb 4, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 4.82% | - |
| Feb 3, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | 45.60 | 4.59% | - |
| Feb 2, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 1.40% | - |
| Jan 30, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 1.42% | - |
| Jan 29, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 1.44% | - |
| Jan 28, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 1.95% | - |
| Jan 27, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jan 26, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jan 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jan 22, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Jan 21, 2026 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | 4.43% | - |
| Jan 20, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 19, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jan 16, 2026 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Jan 15, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jan 14, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | - |
| Jan 13, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 12, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Jan 9, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jan 8, 2026 | 40.80 | 43.00 | 40.80 | 43.00 | 43.00 | 5.39% | - |
| Jan 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jan 6, 2026 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jan 5, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 4.52% | - |
| Jan 2, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 3.11% | - |
| Dec 30, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | - |
| Dec 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Dec 23, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 0.51% | - |
| Dec 22, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Dec 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Dec 18, 2025 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Dec 17, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Dec 16, 2025 | 41.80 | 41.80 | 39.80 | 39.80 | 39.80 | -3.86% | - |
| Dec 15, 2025 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Dec 12, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Dec 11, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Dec 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Dec 9, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 0.95% | - |
| Dec 8, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -1.41% | - |