HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	31.90	31.99	30.91	31.07	-	-1.61%	1,437,134
Mar 10, 2025	32.58	32.87	31.42	31.58	31.58	-1.71%	3,730,101
Mar 7, 2025	31.96	32.78	31.75	32.13	32.13	1.55%	3,891,304
Mar 6, 2025	30.51	31.94	30.16	31.64	31.64	1.74%	5,259,249
Mar 5, 2025	31.30	31.60	29.85	31.10	30.62	-2.05%	7,023,920
Mar 4, 2025	32.46	32.74	31.27	31.75	31.26	-3.99%	4,629,460
Mar 3, 2025	35.35	35.68	32.86	33.07	32.56	-6.24%	3,159,223
Feb 28, 2025	34.50	35.56	33.77	35.27	34.72	1.18%	15,209,133
Feb 27, 2025	34.71	35.35	34.27	34.86	34.32	1.07%	2,873,402
Feb 26, 2025	36.49	36.75	34.37	34.49	33.95	-5.48%	3,168,810
Feb 25, 2025	36.69	37.69	36.11	36.49	35.92	-1.16%	2,941,592
Feb 24, 2025	36.42	37.15	36.13	36.92	36.35	1.71%	2,906,981
Feb 21, 2025	37.39	37.82	36.27	36.30	35.74	-3.02%	3,752,599
Feb 20, 2025	35.00	37.85	34.55	37.43	36.85	-1.14%	4,213,062
Feb 19, 2025	38.38	38.64	37.62	37.86	37.27	-1.61%	2,685,577
Feb 18, 2025	37.93	39.32	37.87	38.48	37.88	1.24%	3,771,179
Feb 14, 2025	37.20	38.42	37.03	38.01	37.42	3.01%	3,668,244
Feb 13, 2025	36.00	37.56	35.05	36.90	36.33	2.59%	3,092,027
Feb 12, 2025	37.60	37.77	35.83	35.97	35.41	-4.79%	3,087,907
Feb 11, 2025	38.17	38.60	37.65	37.78	37.19	0.29%	2,303,048
Feb 10, 2025	36.73	37.92	36.60	37.67	37.08	3.92%	1,819,415
Feb 7, 2025	36.84	36.96	36.24	36.25	35.69	-1.17%	1,870,920
Feb 6, 2025	38.15	38.15	36.39	36.68	36.11	-3.60%	3,147,805
Feb 5, 2025	37.80	38.54	37.48	38.05	37.46	0.24%	2,988,726
Feb 4, 2025	35.42	38.15	35.15	37.96	37.37	6.72%	3,103,870
Feb 3, 2025	35.83	36.57	35.17	35.57	35.02	-1.41%	3,553,318
Jan 31, 2025	36.45	37.08	35.32	36.08	35.52	-0.55%	5,505,456
Jan 30, 2025	36.96	37.31	35.73	36.28	35.72	-0.55%	2,773,672
Jan 29, 2025	36.25	36.90	36.07	36.48	35.91	0.52%	1,340,044
Jan 28, 2025	36.86	37.44	35.99	36.29	35.73	-1.49%	1,997,237
Jan 27, 2025	36.30	37.81	36.07	36.84	36.27	2.85%	2,645,709
Jan 24, 2025	36.75	37.00	35.79	35.82	35.26	-2.77%	1,710,238
Jan 23, 2025	35.69	36.91	35.43	36.84	36.27	3.95%	1,764,909
Jan 22, 2025	35.88	36.59	35.32	35.44	34.89	-2.40%	1,938,623
Jan 21, 2025	36.13	36.36	35.61	36.31	35.75	-0.06%	2,085,210
Jan 17, 2025	36.60	36.84	36.05	36.33	35.77	-1.12%	2,029,631
Jan 16, 2025	37.00	37.12	36.02	36.74	36.17	-1.08%	2,211,315
Jan 15, 2025	37.00	37.24	36.54	37.14	36.56	1.95%	2,177,157
Jan 14, 2025	36.67	36.76	35.85	36.43	35.86	-1.14%	2,940,985
Jan 13, 2025	36.08	37.68	36.05	36.85	36.28	2.70%	4,538,550
Jan 10, 2025	35.17	36.09	35.13	35.88	35.32	3.19%	3,416,471
Jan 8, 2025	34.00	34.81	33.91	34.77	34.23	1.19%	1,814,123
Jan 7, 2025	34.78	34.98	33.94	34.36	33.83	-0.84%	2,366,373
Jan 6, 2025	35.29	35.89	34.56	34.65	34.11	-1.59%	2,597,266
Jan 3, 2025	35.06	35.34	34.50	35.21	34.66	0.23%	2,070,560
Jan 2, 2025	35.41	35.65	34.97	35.13	34.58	0.23%	1,479,807
Dec 31, 2024	34.25	35.17	34.18	35.05	34.51	2.43%	2,102,999
Dec 30, 2024	34.24	34.73	33.90	34.22	33.69	-0.03%	1,795,078
Dec 27, 2024	34.30	34.83	34.00	34.23	33.70	-0.32%	1,366,165
Dec 26, 2024	34.42	34.56	34.00	34.34	33.81	-0.17%	1,471,199