HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	58.88	59.00	56.82	57.85	57.85	-1.16%	1,879,582
Feb 13, 2026	57.18	58.94	57.01	58.53	58.53	1.99%	1,744,711
Feb 12, 2026	58.37	59.33	56.74	57.39	57.39	-2.33%	2,027,813
Feb 11, 2026	58.82	59.07	57.91	58.76	58.76	1.91%	1,372,978
Feb 10, 2026	58.03	58.03	57.31	57.66	57.66	-0.93%	1,055,242
Feb 9, 2026	58.59	59.11	58.16	58.20	58.20	-0.67%	1,809,232
Feb 6, 2026	56.63	58.76	56.63	58.59	58.59	3.52%	2,491,123
Feb 5, 2026	56.10	56.67	55.40	56.60	56.60	-0.40%	2,130,672
Feb 4, 2026	54.56	57.11	54.50	56.83	56.83	4.03%	3,595,754
Feb 3, 2026	52.31	54.70	51.46	54.63	54.63	5.34%	3,088,804
Feb 2, 2026	51.06	51.96	50.27	51.86	51.86	-0.25%	2,736,505
Jan 30, 2026	51.54	52.00	50.31	51.99	51.99	1.44%	2,367,546
Jan 29, 2026	51.66	52.73	51.10	51.25	51.25	0.95%	3,859,460
Jan 28, 2026	50.59	50.79	49.82	50.77	50.77	1.64%	2,310,539
Jan 27, 2026	49.92	50.30	49.27	49.95	49.95	1.22%	1,360,251
Jan 26, 2026	50.12	50.24	49.14	49.35	49.35	-1.28%	1,561,822
Jan 23, 2026	50.21	51.25	49.80	49.99	49.99	0.79%	1,654,719
Jan 22, 2026	49.75	50.88	49.44	49.60	49.60	-0.86%	2,233,242
Jan 21, 2026	48.92	50.88	48.71	50.03	50.03	3.90%	3,723,901
Jan 20, 2026	48.58	48.94	47.80	48.15	48.15	-0.99%	2,332,634
Jan 16, 2026	49.82	50.22	48.55	48.63	48.63	-2.39%	2,289,689
Jan 15, 2026	50.15	50.59	49.58	49.82	49.82	-1.48%	1,938,471
Jan 14, 2026	49.56	51.21	49.39	50.57	50.57	2.26%	2,182,406
Jan 13, 2026	49.54	50.05	48.96	49.45	49.45	-0.16%	2,218,992
Jan 12, 2026	50.05	50.25	49.12	49.53	49.53	-1.53%	2,587,293
Jan 9, 2026	50.89	50.93	49.13	50.30	50.30	-0.59%	3,887,220
Jan 8, 2026	49.08	51.32	48.63	50.60	50.60	5.02%	3,961,397
Jan 7, 2026	49.49	49.90	47.49	48.18	48.18	0.04%	2,456,902
Jan 6, 2026	49.51	50.21	48.11	48.16	48.16	-2.25%	2,356,743
Jan 5, 2026	48.43	49.83	48.43	49.27	49.27	5.17%	3,384,687
Jan 2, 2026	46.00	47.08	45.98	46.85	46.85	1.67%	1,829,625
Dec 31, 2025	46.26	46.61	45.77	46.08	46.08	-0.39%	2,291,344
Dec 30, 2025	46.25	46.50	45.77	46.26	46.26	0.61%	1,488,545
Dec 29, 2025	46.42	46.42	45.71	45.98	45.98	0.22%	1,657,012
Dec 26, 2025	46.50	46.50	45.78	45.88	45.88	-1.01%	1,238,457
Dec 24, 2025	46.74	46.80	46.11	46.35	46.35	-1.36%	771,090
Dec 23, 2025	46.71	47.19	46.47	46.99	46.99	0.82%	2,168,376
Dec 22, 2025	47.52	48.31	46.55	46.61	46.61	-1.27%	1,797,575
Dec 19, 2025	47.08	47.48	46.61	47.21	47.21	0.77%	4,916,443
Dec 18, 2025	47.28	47.76	46.73	46.85	46.85	-1.24%	3,645,472
Dec 17, 2025	47.84	48.12	47.02	47.44	47.44	-0.38%	3,153,087
Dec 16, 2025	49.27	49.57	47.21	47.62	47.62	-4.01%	3,538,408
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