HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.38	42.55	41.90	42.33	42.33	0.09%	1,275,985
Nov 19, 2024	42.32	43.54	42.26	42.29	42.29	-1.74%	1,694,451
Nov 18, 2024	42.45	43.14	41.99	43.04	43.04	2.04%	1,545,954
Nov 15, 2024	42.53	43.27	42.13	42.18	42.18	-0.73%	1,395,879
Nov 14, 2024	42.45	42.61	41.74	42.49	42.49	0.17%	1,543,371
Nov 13, 2024	42.26	42.78	41.47	42.42	42.42	0.83%	1,687,640
Nov 12, 2024	42.51	42.84	42.02	42.07	42.07	-0.85%	1,655,264
Nov 11, 2024	41.77	42.53	41.41	42.43	42.43	1.48%	1,514,205
Nov 8, 2024	41.46	41.88	41.16	41.81	41.81	0.67%	1,533,593
Nov 7, 2024	42.34	42.87	41.27	41.53	41.53	-1.80%	1,788,439
Nov 6, 2024	41.26	42.70	40.99	42.29	42.29	5.78%	2,449,545
Nov 5, 2024	39.78	40.12	39.30	39.98	39.98	2.49%	2,091,045
Nov 4, 2024	38.80	39.90	38.80	39.01	39.01	0.80%	1,757,184
Nov 1, 2024	38.89	39.26	38.37	38.70	38.70	0.23%	3,033,468
Oct 31, 2024	42.71	42.71	38.25	38.61	38.61	-5.41%	5,851,093
Oct 30, 2024	40.98	41.22	40.48	40.82	40.82	0.05%	2,488,131
Oct 29, 2024	42.40	42.45	40.61	40.80	40.80	-4.85%	2,345,796
Oct 28, 2024	42.10	43.15	42.10	42.88	42.88	-0.30%	1,463,892
Oct 25, 2024	42.95	43.45	42.73	43.01	43.01	0.23%	1,459,187
Oct 24, 2024	42.81	43.03	42.46	42.91	42.91	0.05%	1,331,203
Oct 23, 2024	43.61	43.97	42.42	42.89	42.89	-2.63%	1,802,711
Oct 22, 2024	44.06	44.22	43.54	44.05	44.05	0.32%	1,276,011
Oct 21, 2024	44.52	44.62	43.63	43.91	43.91	-0.81%	1,497,571
Oct 18, 2024	44.20	44.69	43.88	44.27	44.27	-0.11%	1,519,163
Oct 17, 2024	43.87	44.55	43.69	44.32	44.32	1.51%	1,531,796
Oct 16, 2024	43.84	43.93	43.49	43.66	43.66	0.90%	1,519,956
Oct 15, 2024	44.20	44.42	43.17	43.27	43.27	-4.35%	2,234,301
Oct 14, 2024	45.55	45.64	44.96	45.24	45.24	-1.39%	1,178,426
Oct 11, 2024	45.81	46.19	45.63	45.88	45.88	-0.09%	1,751,383
Oct 10, 2024	45.34	46.21	45.06	45.92	45.92	2.16%	1,921,041
Oct 9, 2024	44.16	45.20	43.96	44.95	44.95	0.99%	1,674,444
Oct 8, 2024	45.94	46.13	44.29	44.51	44.51	-4.83%	1,721,724
Oct 7, 2024	46.50	47.18	46.40	46.77	46.77	0.06%	1,277,606
Oct 4, 2024	47.98	48.25	46.34	46.74	46.74	-2.01%	2,081,045
Oct 3, 2024	44.85	47.88	44.36	47.70	47.70	6.35%	2,946,552
Oct 2, 2024	44.44	45.28	44.06	44.85	44.85	1.36%	2,049,533
Oct 1, 2024	44.18	45.23	43.88	44.25	44.25	-0.72%	2,680,392
Sep 30, 2024	45.05	45.16	44.26	44.57	44.57	-1.59%	2,945,514
Sep 27, 2024	45.63	45.86	44.83	45.29	45.29	0.13%	1,989,467
Sep 26, 2024	44.75	46.59	44.69	45.23	45.23	0.69%	3,295,388
Sep 25, 2024	44.94	45.57	44.61	44.92	44.92	0.13%	2,439,177
Sep 24, 2024	46.43	46.48	44.84	44.86	44.86	-1.92%	1,763,552
Sep 23, 2024	45.92	46.52	45.52	45.74	45.74	-1.10%	2,176,250
Sep 20, 2024	46.89	46.89	45.36	46.25	46.25	-2.12%	6,053,746
Sep 19, 2024	47.72	47.96	47.06	47.25	47.25	0.72%	4,059,429
Sep 18, 2024	46.73	47.90	46.51	46.91	46.91	0.80%	2,049,440
Sep 17, 2024	45.70	46.65	45.36	46.54	46.54	2.74%	2,319,973
Sep 16, 2024	45.39	45.88	44.36	45.30	45.30	0.24%	1,780,596
Sep 13, 2024	44.59	45.90	44.50	45.19	45.19	2.17%	2,173,958
Sep 12, 2024	44.47	44.84	44.07	44.23	44.23	-0.43%	1,497,590
Sep 11, 2024	46.25	46.25	44.26	44.42	44.42	-4.04%	2,012,386
Sep 10, 2024	45.74	46.40	45.14	46.29	46.29	1.45%	2,732,158
Sep 9, 2024	45.57	46.18	45.34	45.63	45.63	-0.13%	2,448,639
Sep 6, 2024	45.71	46.20	44.89	45.69	45.69	0.24%	2,357,118
Sep 5, 2024	47.73	47.73	45.53	45.58	45.58	-3.84%	2,981,057
Sep 4, 2024	47.53	47.99	46.74	47.40	47.40	-0.13%	2,557,586
Sep 3, 2024	48.48	48.48	47.23	47.46	47.46	-3.42%	2,004,801
Aug 30, 2024	47.28	49.38	47.21	49.14	49.14	3.50%	3,884,604
Aug 29, 2024	47.32	47.69	46.34	47.48	47.48	1.04%	2,701,454
Aug 28, 2024	47.04	47.63	46.76	46.99	46.99	-0.61%	2,378,194
Aug 27, 2024	48.12	48.24	47.21	47.28	47.28	-2.35%	1,869,354
Aug 26, 2024	49.38	49.93	48.31	48.42	48.42	-1.14%	2,322,054
Aug 23, 2024	47.70	49.15	47.50	48.98	48.98	3.44%	2,066,970
Aug 22, 2024	47.19	47.58	47.05	47.35	47.35	0.15%	1,534,007
Aug 21, 2024	47.23	47.85	46.85	47.28	47.28	0.02%	1,487,048
Aug 20, 2024	48.82	48.87	47.02	47.27	46.78	-3.61%	2,339,379
Aug 19, 2024	48.68	49.42	48.43	49.04	48.53	0.53%	1,534,630
Aug 16, 2024	48.25	48.99	47.95	48.78	48.27	0.70%	1,704,329
Aug 15, 2024	48.00	48.93	48.00	48.44	47.93	2.02%	1,766,782
Aug 14, 2024	46.52	47.74	46.22	47.48	46.98	2.66%	2,736,622
Aug 13, 2024	46.30	46.60	46.02	46.25	45.77	-0.94%	1,460,690
Aug 12, 2024	46.63	47.03	46.08	46.69	46.20	0.73%	1,265,090
Aug 9, 2024	46.60	47.04	46.24	46.35	45.87	-0.62%	1,597,370
Aug 8, 2024	45.89	46.87	45.82	46.64	46.15	2.24%	1,489,326
Aug 7, 2024	46.87	47.10	45.53	45.62	45.14	-1.11%	1,700,026
Aug 6, 2024	45.85	46.89	45.70	46.13	45.65	0.11%	2,068,044
Aug 5, 2024	45.27	46.41	44.09	46.08	45.60	-1.45%	1,914,727
Aug 2, 2024	49.06	49.27	46.69	46.76	46.27	-6.59%	2,074,866
Aug 1, 2024	52.25	52.71	49.28	50.06	49.54	-2.74%	2,156,025
Jul 31, 2024	52.34	52.88	51.42	51.47	50.93	-0.08%	1,558,389
Jul 30, 2024	49.77	51.73	49.77	51.51	50.97	3.60%	2,926,880
Jul 29, 2024	50.60	50.89	49.60	49.72	49.20	-1.80%	1,378,044
Jul 26, 2024	50.00	50.89	49.27	50.63	50.10	1.67%	2,058,610
Jul 25, 2024	48.66	50.29	48.15	49.80	49.28	2.62%	1,981,689
Jul 24, 2024	48.05	48.72	47.51	48.53	48.02	1.23%	1,621,908
Jul 23, 2024	48.16	48.27	47.51	47.94	47.44	-0.79%	1,254,764
Jul 22, 2024	48.26	48.71	47.38	48.32	47.81	-0.19%	1,343,898
Jul 19, 2024	48.07	48.71	47.40	48.41	47.90	0.64%	1,557,729
Jul 18, 2024	49.19	49.28	48.02	48.10	47.60	-2.16%	1,559,967
Jul 17, 2024	49.26	50.51	48.43	49.16	48.65	-0.12%	1,657,108
Jul 16, 2024	48.49	49.45	47.91	49.22	48.71	1.25%	1,407,406
Jul 15, 2024	48.54	49.03	48.03	48.61	48.10	0.91%	1,340,955
Jul 12, 2024	48.50	48.63	47.49	48.17	47.67	0.19%	1,969,043
Jul 11, 2024	47.84	48.86	47.38	48.08	47.58	1.16%	2,136,479
Jul 10, 2024	48.70	48.89	47.09	47.53	47.03	-2.96%	3,026,047
Jul 9, 2024	49.49	50.18	48.97	48.98	48.47	-2.02%	1,880,520
Jul 8, 2024	50.39	51.03	49.83	49.99	49.47	-1.32%	1,589,359
Jul 5, 2024	52.79	52.84	50.62	50.66	50.13	-4.40%	2,455,781
Jul 3, 2024	53.63	53.63	52.75	52.99	52.44	-1.14%	902,607
Jul 2, 2024	54.19	54.48	53.15	53.60	53.04	0.39%	1,691,302