HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.00	44.06	42.16	42.36	42.36	-3.60%	2,694,533
Jul 31, 2025	44.17	44.68	43.34	43.94	43.94	1.17%	5,239,030
Jul 30, 2025	44.55	44.72	42.90	43.43	43.43	-3.57%	3,406,388
Jul 29, 2025	45.07	45.15	44.21	45.04	45.04	0.13%	1,848,364
Jul 28, 2025	43.53	44.99	43.53	44.98	44.98	4.17%	2,461,277
Jul 25, 2025	44.14	44.14	42.92	43.18	43.18	-1.57%	4,410,985
Jul 24, 2025	44.83	45.30	43.73	43.87	43.87	-4.09%	2,868,866
Jul 23, 2025	45.08	45.95	44.85	45.74	45.74	2.01%	2,453,289
Jul 22, 2025	43.96	45.04	43.76	44.84	44.84	0.99%	2,125,078
Jul 21, 2025	44.12	44.68	43.80	44.40	44.40	1.02%	1,714,282
Jul 18, 2025	44.24	44.91	43.77	43.95	43.95	0.53%	2,456,904
Jul 17, 2025	42.94	43.74	42.67	43.72	43.72	1.98%	1,857,151
Jul 16, 2025	44.41	44.47	42.81	42.87	42.87	-3.14%	2,181,036
Jul 15, 2025	44.87	45.23	44.09	44.26	44.26	0.09%	1,558,756
Jul 14, 2025	44.80	44.85	43.82	44.22	44.22	-2.10%	2,087,576
Jul 11, 2025	45.81	46.02	44.87	45.17	45.17	-1.85%	1,752,875
Jul 10, 2025	44.83	46.24	44.50	46.02	46.02	2.86%	2,303,413
Jul 9, 2025	44.90	45.24	44.17	44.74	44.74	-0.31%	2,185,183
Jul 8, 2025	44.47	45.41	44.35	44.88	44.88	1.20%	3,700,813
Jul 7, 2025	43.72	44.73	43.50	44.35	44.35	0.43%	2,817,315
Jul 3, 2025	43.59	44.31	43.39	44.16	44.16	1.38%	1,433,565
Jul 2, 2025	42.50	43.66	41.95	43.56	43.56	3.44%	2,909,659
Jul 1, 2025	41.22	42.46	40.68	42.11	42.11	2.51%	1,632,148
Jun 30, 2025	41.01	41.43	40.83	41.08	41.08	-0.19%	1,547,849
Jun 27, 2025	41.14	41.36	40.43	41.16	41.16	-1.03%	2,859,412
Jun 26, 2025	41.25	41.85	40.96	41.59	41.59	1.56%	1,668,210
Jun 25, 2025	41.04	41.23	40.35	40.95	40.95	-0.29%	2,319,617
Jun 24, 2025	40.62	41.51	40.09	41.07	41.07	0.15%	2,907,525
Jun 23, 2025	42.00	42.18	40.64	41.01	41.01	-2.01%	3,070,872
Jun 20, 2025	41.59	42.29	41.40	41.85	41.85	0.97%	5,354,097
Jun 18, 2025	41.51	42.18	41.35	41.45	41.45	-0.53%	2,340,369
Jun 17, 2025	41.17	41.90	40.43	41.67	41.67	2.11%	2,625,900
Jun 16, 2025	39.14	41.01	39.08	40.81	40.81	4.43%	3,349,676
Jun 13, 2025	38.75	39.15	38.11	39.08	39.08	1.14%	1,756,338
Jun 12, 2025	37.99	38.67	37.61	38.64	38.64	0.10%	1,619,797
Jun 11, 2025	38.00	38.93	37.43	38.60	38.60	3.46%	2,625,372
Jun 10, 2025	37.26	37.97	37.12	37.31	37.31	1.69%	2,740,781
Jun 9, 2025	37.37	37.38	36.68	36.69	36.69	-0.19%	1,882,224
Jun 6, 2025	36.79	37.64	36.65	36.76	36.76	1.21%	1,913,467
Jun 5, 2025	35.72	36.76	35.29	36.32	36.32	1.99%	2,123,623
Jun 4, 2025	36.57	37.18	35.42	35.61	35.61	-3.23%	3,156,750
Jun 3, 2025	35.61	37.25	35.23	36.80	36.80	3.37%	2,526,071
Jun 2, 2025	36.81	36.95	35.10	35.60	35.60	-1.47%	2,052,821
May 30, 2025	36.51	36.88	36.01	36.13	36.13	-1.18%	3,100,941
May 29, 2025	36.18	36.64	35.41	36.56	36.56	1.27%	3,007,712
May 28, 2025	36.72	36.81	35.87	36.10	36.10	-1.37%	2,647,106
May 27, 2025	35.94	36.62	35.65	36.60	36.60	2.87%	2,531,082
May 23, 2025	34.77	35.73	34.77	35.58	35.58	0.37%	1,617,802
May 22, 2025	34.82	35.81	34.42	35.45	35.45	1.31%	1,842,027
May 21, 2025	36.19	36.19	34.93	34.99	34.99	-3.21%	2,850,932