HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	48.86	50.55	48.86	50.15	50.15	2.16%	2,461,561
Aug 26, 2025	49.13	49.66	48.86	49.09	49.09	-0.26%	2,174,002
Aug 25, 2025	48.32	49.78	48.21	49.22	49.22	1.59%	2,468,835
Aug 22, 2025	46.06	48.51	46.06	48.45	48.45	5.21%	3,217,469
Aug 21, 2025	46.03	46.43	45.42	46.05	46.05	-1.16%	2,743,447
Aug 20, 2025	45.57	46.80	45.25	46.59	46.09	2.28%	3,136,939
Aug 19, 2025	44.70	45.81	44.70	45.55	45.06	2.04%	1,875,354
Aug 18, 2025	44.84	44.93	44.22	44.64	44.16	-0.40%	3,226,361
Aug 15, 2025	44.48	45.15	44.23	44.82	44.34	0.63%	1,440,860
Aug 14, 2025	44.68	44.68	43.97	44.54	44.06	-1.15%	1,189,773
Aug 13, 2025	44.13	45.11	44.00	45.06	44.58	1.65%	2,104,195
Aug 12, 2025	43.67	44.59	43.32	44.33	43.85	2.52%	1,744,361
Aug 11, 2025	43.73	43.86	42.82	43.24	42.78	-0.71%	1,726,827
Aug 8, 2025	43.99	44.47	43.36	43.55	43.08	-	2,428,171
Aug 7, 2025	43.87	44.09	43.25	43.55	43.08	0.44%	1,978,441
Aug 6, 2025	44.27	44.55	42.86	43.36	42.89	-0.91%	2,590,507
Aug 5, 2025	43.97	44.08	42.90	43.76	43.29	-0.05%	1,911,112
Aug 4, 2025	42.89	43.81	42.64	43.78	43.31	3.35%	2,069,563
Aug 1, 2025	44.00	44.06	42.16	42.36	41.91	-3.60%	2,694,533
Jul 31, 2025	44.17	44.68	43.34	43.94	43.47	1.17%	5,239,030
Jul 30, 2025	44.55	44.72	42.90	43.43	42.96	-3.57%	3,406,388
Jul 29, 2025	45.07	45.15	44.21	45.04	44.56	0.13%	1,848,364
Jul 28, 2025	43.53	44.99	43.53	44.98	44.50	4.17%	2,461,277
Jul 25, 2025	44.14	44.14	42.92	43.18	42.72	-1.57%	4,410,985
Jul 24, 2025	44.83	45.30	43.73	43.87	43.40	-4.09%	2,868,866
Jul 23, 2025	45.08	45.95	44.85	45.74	45.25	2.01%	2,453,289
Jul 22, 2025	43.96	45.04	43.76	44.84	44.36	0.99%	2,125,078
Jul 21, 2025	44.12	44.68	43.80	44.40	43.92	1.02%	1,714,282
Jul 18, 2025	44.24	44.91	43.77	43.95	43.48	0.53%	2,456,904
Jul 17, 2025	42.94	43.74	42.67	43.72	43.25	1.98%	1,857,151
Jul 16, 2025	44.41	44.47	42.81	42.87	42.41	-3.14%	2,181,036
Jul 15, 2025	44.87	45.23	44.09	44.26	43.79	0.09%	1,558,756
Jul 14, 2025	44.80	44.85	43.82	44.22	43.75	-2.10%	2,087,576
Jul 11, 2025	45.81	46.02	44.87	45.17	44.69	-1.85%	1,752,875
Jul 10, 2025	44.83	46.24	44.50	46.02	45.53	2.86%	2,303,413
Jul 9, 2025	44.90	45.24	44.17	44.74	44.26	-0.31%	2,185,183
Jul 8, 2025	44.47	45.41	44.35	44.88	44.40	1.20%	3,700,813
Jul 7, 2025	43.72	44.73	43.50	44.35	43.87	0.43%	2,817,315
Jul 3, 2025	43.59	44.31	43.39	44.16	43.69	1.38%	1,433,565
Jul 2, 2025	42.50	43.66	41.95	43.56	43.09	3.44%	2,909,659
Jul 1, 2025	41.22	42.46	40.68	42.11	41.66	2.51%	1,632,148
Jun 30, 2025	41.01	41.43	40.83	41.08	40.64	-0.19%	1,547,849
Jun 27, 2025	41.14	41.36	40.43	41.16	40.72	-1.03%	2,859,412
Jun 26, 2025	41.25	41.85	40.96	41.59	41.14	1.56%	1,668,210
Jun 25, 2025	41.04	41.23	40.35	40.95	40.51	-0.29%	2,319,617
Jun 24, 2025	40.62	41.51	40.09	41.07	40.63	0.15%	2,907,525
Jun 23, 2025	42.00	42.18	40.64	41.01	40.57	-2.01%	3,070,872
Jun 20, 2025	41.59	42.29	41.40	41.85	41.40	0.97%	5,354,097
Jun 18, 2025	41.51	42.18	41.35	41.45	41.01	-0.53%	2,340,369
Jun 17, 2025	41.17	41.90	40.43	41.67	41.22	2.11%	2,625,900