HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	36.38	36.61	36.09	36.15	36.15	-0.60%	1,431,986
May 19, 2025	36.04	36.50	35.84	36.37	36.37	-0.71%	2,363,648
May 16, 2025	37.23	37.23	36.46	36.63	36.63	-1.61%	2,224,767
May 15, 2025	36.02	37.26	36.00	37.23	37.23	0.05%	2,114,731
May 14, 2025	36.58	37.36	36.35	37.21	36.72	1.36%	2,959,046
May 13, 2025	36.08	37.16	35.80	36.71	36.22	3.70%	3,435,248
May 12, 2025	35.85	36.44	35.27	35.40	34.93	3.78%	4,099,630
May 9, 2025	34.64	34.78	33.96	34.11	33.66	-0.03%	1,651,000
May 8, 2025	32.90	34.48	32.84	34.12	33.67	4.34%	2,574,999
May 7, 2025	32.75	33.06	32.39	32.70	32.27	0.28%	2,610,780
May 6, 2025	33.04	33.43	32.60	32.61	32.18	-0.28%	3,636,074
May 5, 2025	31.69	32.99	31.38	32.70	32.27	2.16%	4,719,933
May 2, 2025	31.64	32.11	31.04	32.01	31.59	2.37%	2,803,089
May 1, 2025	31.10	32.03	30.67	31.27	30.86	3.99%	4,305,387
Apr 30, 2025	29.95	30.15	29.23	30.07	29.67	-1.51%	4,596,480
Apr 29, 2025	30.31	30.73	30.15	30.53	30.13	-0.49%	1,736,926