HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	49.87	49.87	48.93	49.61	49.61	0.45%	3,340,949
Dec 12, 2025	49.10	49.78	48.77	49.39	49.39	-	2,069,833
Dec 11, 2025	49.70	50.12	49.23	49.39	49.39	-1.73%	2,322,963
Dec 10, 2025	49.78	50.56	48.90	50.26	50.26	0.56%	4,107,032
Dec 9, 2025	49.45	50.05	48.94	49.98	49.98	1.17%	2,913,558
Dec 8, 2025	49.46	49.91	49.02	49.40	49.40	-1.34%	2,885,689
Dec 5, 2025	50.47	51.25	50.02	50.07	50.07	-0.64%	2,659,681
Dec 4, 2025	51.94	52.38	49.91	50.39	50.39	-2.57%	4,554,321
Dec 3, 2025	52.00	52.47	50.23	51.72	51.72	-0.48%	4,148,904
Dec 2, 2025	52.35	52.60	50.90	51.97	51.97	-1.98%	3,012,029
Dec 1, 2025	52.91	53.67	52.81	53.02	53.02	0.21%	2,682,006
Nov 28, 2025	52.72	53.35	52.32	52.91	52.91	1.28%	600,877
Nov 26, 2025	52.67	52.95	52.22	52.24	52.24	-0.51%	1,942,353
Nov 25, 2025	52.75	52.92	51.70	52.51	52.51	-1.22%	2,766,089
Nov 24, 2025	52.26	53.40	51.37	53.16	53.16	0.97%	1,828,726
Nov 21, 2025	52.72	52.95	51.69	52.65	52.65	0.86%	3,956,658
Nov 20, 2025	54.62	54.62	52.10	52.20	52.20	-3.44%	2,749,833
Nov 19, 2025	53.74	54.99	53.25	54.06	54.06	-3.72%	2,070,875
Nov 18, 2025	54.80	56.34	54.51	56.15	55.65	2.13%	1,831,360
Nov 17, 2025	56.00	56.37	54.71	54.98	54.49	-2.10%	1,792,767
Nov 14, 2025	54.56	56.58	54.17	56.16	55.66	3.94%	2,105,401
Nov 13, 2025	54.86	55.04	53.84	54.03	53.55	-0.63%	1,953,935
Nov 12, 2025	54.63	55.22	54.17	54.37	53.89	-1.18%	1,628,455
Nov 11, 2025	55.66	56.24	54.88	55.02	54.53	-0.58%	1,761,192
Nov 10, 2025	54.67	55.71	53.94	55.34	54.85	1.11%	1,864,429
Nov 7, 2025	53.61	54.85	52.70	54.73	54.24	2.05%	3,687,686
Nov 6, 2025	53.53	55.39	52.98	53.63	53.15	1.19%	1,901,804
Nov 5, 2025	53.28	54.11	52.86	53.00	52.53	-0.86%	1,586,550
Nov 4, 2025	52.58	53.72	51.00	53.46	52.98	0.13%	1,946,757
Nov 3, 2025	51.98	53.61	51.27	53.39	52.91	3.47%	2,876,290
Oct 31, 2025	53.15	53.15	51.00	51.60	51.14	-2.20%	3,849,489
Oct 30, 2025	54.67	55.51	51.14	52.76	52.29	-2.22%	3,948,389
Oct 29, 2025	53.04	54.53	52.33	53.96	53.48	1.95%	2,037,733
Oct 28, 2025	54.28	54.45	52.75	52.93	52.46	-3.31%	1,535,583
Oct 27, 2025	54.80	55.02	54.27	54.74	54.25	0.37%	1,424,313
Oct 24, 2025	55.00	55.63	54.50	54.54	54.05	-0.57%	1,265,791
Oct 23, 2025	53.73	55.36	53.70	54.85	54.36	3.71%	2,292,333
Oct 22, 2025	51.68	53.10	50.96	52.89	52.42	3.38%	1,995,570
Oct 21, 2025	52.61	52.61	50.81	51.16	50.70	-2.79%	1,778,974
Oct 20, 2025	51.89	52.82	51.89	52.63	52.16	1.48%	1,599,732
Oct 17, 2025	50.93	51.91	50.56	51.86	51.40	2.43%	1,743,787
Oct 16, 2025	52.46	52.61	50.39	50.63	50.18	-2.67%	2,105,477
Oct 15, 2025	53.23	53.52	51.70	52.02	51.56	-1.01%	1,642,626
Oct 14, 2025	51.97	53.38	51.73	52.55	52.08	0.02%	1,010,107
Oct 13, 2025	51.35	52.70	50.99	52.54	52.07	3.85%	1,262,468
Oct 10, 2025	51.91	52.34	50.43	50.59	50.14	-3.34%	1,253,523
Oct 9, 2025	52.59	53.08	52.10	52.34	51.87	-0.02%	1,573,826
Oct 8, 2025	51.92	52.90	51.48	52.35	51.88	0.71%	1,434,283
Oct 7, 2025	52.05	52.26	50.82	51.98	51.52	-0.33%	1,371,339
Oct 6, 2025	52.02	52.86	51.46	52.15	51.69	0.89%	1,490,386