HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.70	34.38	33.51	33.76	33.76	0.27%	9,192,374
Dec 19, 2024	34.88	35.07	33.52	33.67	33.67	-2.97%	2,831,295
Dec 18, 2024	35.74	35.82	34.59	34.70	34.70	-2.96%	3,498,191
Dec 17, 2024	35.87	36.34	35.31	35.76	35.76	0.45%	3,281,470
Dec 16, 2024	37.00	37.07	35.47	35.60	35.60	-4.94%	2,484,672
Dec 13, 2024	37.86	38.04	37.34	37.45	37.45	-1.86%	1,659,360
Dec 12, 2024	38.76	38.89	37.90	38.16	38.16	-2.00%	1,957,130
Dec 11, 2024	38.82	39.17	38.30	38.94	38.94	0.62%	2,243,900
Dec 10, 2024	39.12	39.48	38.49	38.70	38.70	-1.53%	1,855,827
Dec 9, 2024	38.99	40.17	38.91	39.30	39.30	1.00%	1,524,732
Dec 6, 2024	39.69	39.87	38.30	38.91	38.91	-1.59%	1,729,492
Dec 5, 2024	39.84	40.10	39.25	39.54	39.54	-0.48%	1,542,639
Dec 4, 2024	40.40	40.48	39.18	39.73	39.73	-1.85%	1,935,745
Dec 3, 2024	41.74	41.75	40.40	40.48	40.48	-2.62%	1,382,849
Dec 2, 2024	40.82	41.79	40.32	41.57	41.57	1.56%	1,425,013
Nov 29, 2024	41.02	41.38	40.45	40.93	40.93	-0.12%	940,800
Nov 27, 2024	41.77	42.37	40.91	40.98	40.98	-1.94%	1,779,300
Nov 26, 2024	42.20	42.33	41.60	41.79	41.79	-1.04%	1,685,219
Nov 25, 2024	42.70	43.28	42.17	42.23	42.23	-0.33%	3,023,976
Nov 22, 2024	42.04	42.94	41.90	42.37	42.37	0.81%	1,307,252
Nov 21, 2024	41.97	42.63	41.75	42.03	42.03	-0.71%	1,051,439
Nov 20, 2024	42.38	42.55	41.90	42.33	41.83	0.09%	1,275,985
Nov 19, 2024	42.32	43.54	42.26	42.29	41.79	-1.74%	1,694,451
Nov 18, 2024	42.45	43.14	41.99	43.04	42.53	2.04%	1,545,954
Nov 15, 2024	42.53	43.27	42.13	42.18	41.68	-0.73%	1,395,900
Nov 14, 2024	42.45	42.61	41.74	42.49	41.99	0.17%	1,543,400
Nov 13, 2024	42.26	42.78	41.47	42.42	41.92	0.83%	1,687,640
Nov 12, 2024	42.51	42.84	42.02	42.07	41.57	-0.85%	1,655,300
Nov 11, 2024	41.77	42.53	41.41	42.43	41.93	1.48%	1,514,205
Nov 8, 2024	41.46	41.88	41.16	41.81	41.32	0.67%	1,533,600
Nov 7, 2024	42.34	42.87	41.27	41.53	41.04	-1.80%	1,788,439
Nov 6, 2024	41.26	42.70	40.99	42.29	41.79	5.78%	2,449,545
Nov 5, 2024	39.78	40.12	39.30	39.98	39.51	2.49%	2,091,045
Nov 4, 2024	38.80	39.90	38.80	39.01	38.55	0.80%	1,757,200
Nov 1, 2024	38.89	39.26	38.37	38.70	38.24	0.23%	3,033,500
Oct 31, 2024	42.71	42.71	38.25	38.61	38.15	-5.41%	5,851,093
Oct 30, 2024	40.98	41.22	40.48	40.82	40.34	0.05%	2,488,131
Oct 29, 2024	42.40	42.45	40.61	40.80	40.32	-4.85%	2,345,796
Oct 28, 2024	42.10	43.15	42.10	42.88	42.37	-0.30%	1,463,892
Oct 25, 2024	42.95	43.45	42.73	43.01	42.50	0.23%	1,459,200
Oct 24, 2024	42.81	43.03	42.46	42.91	42.40	0.05%	1,331,203
Oct 23, 2024	43.61	43.97	42.42	42.89	42.38	-2.63%	1,802,711
Oct 22, 2024	44.06	44.22	43.54	44.05	43.53	0.32%	1,276,011
Oct 21, 2024	44.52	44.62	43.63	43.91	43.39	-0.81%	1,497,571
Oct 18, 2024	44.20	44.69	43.88	44.27	43.75	-0.11%	1,519,200
Oct 17, 2024	43.87	44.55	43.69	44.32	43.80	1.51%	1,531,800
Oct 16, 2024	43.84	43.93	43.49	43.66	43.14	0.90%	1,519,956
Oct 15, 2024	44.20	44.42	43.17	43.27	42.76	-4.35%	2,234,301
Oct 14, 2024	45.55	45.64	44.96	45.24	44.71	-1.39%	1,178,426
Oct 11, 2024	45.81	46.19	45.63	45.88	45.34	-0.09%	1,751,400
Oct 10, 2024	45.34	46.21	45.06	45.92	45.38	2.16%	1,921,041
Oct 9, 2024	44.16	45.20	43.96	44.95	44.42	0.99%	1,674,444
Oct 8, 2024	45.94	46.13	44.29	44.51	43.98	-4.83%	1,721,724
Oct 7, 2024	46.50	47.18	46.40	46.77	46.22	0.06%	1,277,606
Oct 4, 2024	47.98	48.25	46.34	46.74	46.19	-2.01%	2,081,045
Oct 3, 2024	44.85	47.88	44.36	47.70	47.14	6.35%	2,946,552
Oct 2, 2024	44.44	45.28	44.06	44.85	44.32	1.36%	2,049,533
Oct 1, 2024	44.18	45.23	43.88	44.25	43.73	-0.72%	2,680,400
Sep 30, 2024	45.05	45.16	44.26	44.57	44.04	-1.59%	2,945,514
Sep 27, 2024	45.63	45.86	44.83	45.29	44.76	0.13%	1,989,500
Sep 26, 2024	44.75	46.59	44.69	45.23	44.70	0.69%	3,295,388
Sep 25, 2024	44.94	45.57	44.61	44.92	44.39	0.13%	2,439,200
Sep 24, 2024	46.43	46.48	44.84	44.86	44.33	-1.92%	1,763,552
Sep 23, 2024	45.92	46.52	45.52	45.74	45.20	-1.10%	2,176,250
Sep 20, 2024	46.89	46.89	45.36	46.25	45.70	-2.12%	6,053,746
Sep 19, 2024	47.72	47.96	47.06	47.25	46.69	0.72%	4,059,429
Sep 18, 2024	46.73	47.90	46.51	46.91	46.36	0.80%	2,049,440
Sep 17, 2024	45.70	46.65	45.36	46.54	45.99	2.74%	2,319,973
Sep 16, 2024	45.39	45.88	44.36	45.30	44.76	0.24%	1,780,600
Sep 13, 2024	44.59	45.90	44.50	45.19	44.66	2.17%	2,174,000
Sep 12, 2024	44.47	44.84	44.07	44.23	43.71	-0.43%	1,497,600
Sep 11, 2024	46.25	46.25	44.26	44.42	43.90	-4.04%	2,012,386
Sep 10, 2024	45.74	46.40	45.14	46.29	45.74	1.45%	2,732,200
Sep 9, 2024	45.57	46.18	45.34	45.63	45.09	-0.13%	2,448,639
Sep 6, 2024	45.71	46.20	44.89	45.69	45.15	0.24%	2,357,118
Sep 5, 2024	47.73	47.73	45.53	45.58	45.04	-3.84%	2,981,100
Sep 4, 2024	47.53	47.99	46.74	47.40	46.84	-0.13%	2,560,100
Sep 3, 2024	48.48	48.48	47.23	47.46	46.90	-3.42%	2,004,801
Aug 30, 2024	47.28	49.38	47.21	49.14	48.56	3.50%	3,884,604
Aug 29, 2024	47.32	47.69	46.34	47.48	46.92	1.04%	2,701,500
Aug 28, 2024	47.04	47.63	46.76	46.99	46.43	-0.61%	2,378,200
Aug 27, 2024	48.12	48.24	47.21	47.28	46.72	-2.35%	1,869,400
Aug 26, 2024	49.38	49.93	48.31	48.42	47.85	-1.14%	2,322,100
Aug 23, 2024	47.70	49.15	47.50	48.98	48.40	3.44%	2,067,000
Aug 22, 2024	47.19	47.58	47.05	47.35	46.79	0.15%	1,534,007
Aug 21, 2024	47.23	47.85	46.85	47.28	46.72	0.02%	1,487,048
Aug 20, 2024	48.82	48.87	47.02	47.27	46.22	-3.61%	2,339,400
Aug 19, 2024	48.68	49.42	48.43	49.04	47.95	0.53%	1,534,630
Aug 16, 2024	48.25	48.99	47.95	48.78	47.69	0.70%	1,704,329
Aug 15, 2024	48.00	48.93	48.00	48.44	47.36	2.02%	1,766,800
Aug 14, 2024	46.52	47.74	46.22	47.48	46.42	2.66%	2,736,622
Aug 13, 2024	46.30	46.60	46.02	46.25	45.22	-0.94%	1,460,690
Aug 12, 2024	46.63	47.03	46.08	46.69	45.65	0.73%	1,265,090
Aug 9, 2024	46.60	47.04	46.24	46.35	45.32	-0.62%	1,597,400
Aug 8, 2024	45.89	46.87	45.82	46.64	45.60	2.24%	1,489,326
Aug 7, 2024	46.87	47.10	45.53	45.62	44.60	-1.11%	1,700,026
Aug 6, 2024	45.85	46.89	45.70	46.13	45.10	0.11%	2,068,044
Aug 5, 2024	45.27	46.41	44.09	46.08	45.05	-1.45%	1,914,727
Aug 2, 2024	49.06	49.27	46.69	46.76	45.72	-6.59%	2,074,866
Aug 1, 2024	52.25	52.71	49.28	50.06	48.95	-2.74%	2,156,025