HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	53.31	53.31	52.25	53.31	-	0.99%	179,224
Mar 9, 2026	56.57	56.83	52.50	52.79	52.79	-6.12%	4,595,581
Mar 6, 2026	56.73	56.83	54.96	56.23	56.23	-1.64%	3,083,804
Mar 5, 2026	58.01	58.96	56.74	57.17	57.17	0.88%	4,355,858
Mar 4, 2026	53.77	57.43	53.51	56.67	56.67	4.75%	4,702,208
Mar 3, 2026	54.91	55.70	52.56	54.10	54.10	0.54%	4,792,598
Mar 2, 2026	51.11	53.89	50.32	53.81	53.81	7.60%	4,573,001
Feb 27, 2026	49.64	50.28	47.00	50.01	49.51	-1.44%	8,378,991
Feb 26, 2026	49.56	51.01	49.56	50.74	50.23	1.76%	2,948,423
Feb 25, 2026	49.83	49.98	48.74	49.86	49.36	0.44%	2,169,494
Feb 24, 2026	49.58	50.11	48.71	49.64	49.14	0.10%	2,502,084
Feb 23, 2026	51.01	51.74	48.92	49.59	49.09	-2.54%	3,581,205
Feb 20, 2026	50.25	51.96	50.01	50.88	50.37	0.79%	3,882,336
Feb 19, 2026	50.64	51.59	49.88	50.48	49.98	-2.11%	4,887,232
Feb 18, 2026	47.95	53.18	47.63	51.57	51.05	-10.86%	11,616,369
Feb 17, 2026	58.88	59.00	56.82	57.85	57.27	-1.16%	1,880,289
Feb 13, 2026	57.18	58.94	57.01	58.53	57.94	1.99%	1,746,264
Feb 12, 2026	58.37	59.33	56.74	57.39	56.82	-2.33%	2,034,631
Feb 11, 2026	58.82	59.07	57.91	58.76	58.17	1.91%	1,373,018
Feb 10, 2026	58.03	58.03	57.31	57.66	57.08	-0.93%	1,056,022
Feb 9, 2026	58.59	59.11	58.16	58.20	57.62	-0.67%	1,809,502
Feb 6, 2026	56.63	58.76	56.63	58.59	58.00	3.52%	2,491,509
Feb 5, 2026	56.10	56.67	55.40	56.60	56.03	-0.40%	2,131,084
Feb 4, 2026	54.56	57.11	54.50	56.83	56.26	4.03%	3,595,912
Feb 3, 2026	52.31	54.70	51.46	54.63	54.08	5.34%	3,095,537
Feb 2, 2026	51.06	51.96	50.27	51.86	51.34	-0.25%	2,736,760
Jan 30, 2026	51.54	52.00	50.31	51.99	51.47	1.44%	2,564,259
Jan 29, 2026	51.66	52.73	51.10	51.25	50.74	0.95%	3,960,286
Jan 28, 2026	50.59	50.79	49.82	50.77	50.26	1.64%	2,318,366
Jan 27, 2026	49.92	50.30	49.27	49.95	49.45	1.22%	1,360,785
Jan 26, 2026	50.12	50.24	49.14	49.35	48.86	-1.28%	1,561,859
Jan 23, 2026	50.21	51.25	49.80	49.99	49.49	0.79%	1,771,593
Jan 22, 2026	49.75	50.88	49.44	49.60	49.10	-0.86%	2,233,392
Jan 21, 2026	48.92	50.88	48.71	50.03	49.53	3.90%	3,801,719
Jan 20, 2026	48.58	48.94	47.80	48.15	47.67	-0.99%	2,332,634
Jan 16, 2026	49.82	50.22	48.55	48.63	48.14	-2.39%	2,388,557
Jan 15, 2026	50.15	50.59	49.58	49.82	49.32	-1.48%	1,945,572
Jan 14, 2026	49.56	51.21	49.39	50.57	50.06	2.26%	2,195,755
Jan 13, 2026	49.54	50.05	48.96	49.45	48.96	-0.16%	2,232,639
Jan 12, 2026	50.05	50.25	49.12	49.53	49.03	-1.53%	2,587,426
Jan 9, 2026	50.89	50.93	49.13	50.30	49.80	-0.59%	3,887,383
Jan 8, 2026	49.08	51.32	48.63	50.60	50.09	5.02%	3,961,558
Jan 7, 2026	49.49	49.90	47.49	48.18	47.70	0.04%	2,458,087
Jan 6, 2026	49.51	50.21	48.11	48.16	47.68	-2.25%	2,357,228
Jan 5, 2026	48.43	49.83	48.43	49.27	48.78	5.17%	3,384,994
Jan 2, 2026	46.00	47.08	45.98	46.85	46.38	1.67%	1,829,625
Dec 31, 2025	46.26	46.61	45.77	46.08	45.62	-0.39%	2,312,622
Dec 30, 2025	46.25	46.50	45.77	46.26	45.80	0.61%	1,503,944
Dec 29, 2025	46.42	46.42	45.71	45.98	45.52	0.22%	1,688,434
Dec 26, 2025	46.50	46.50	45.78	45.88	45.42	-1.01%	1,260,858