HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.78	65.78	63.85	64.50	64.50	-2.14%	4,506,897
Jun 17, 2026	66.60	66.88	65.37	65.91	65.91	-1.01%	2,012,572
Jun 16, 2026	66.39	67.20	66.10	66.58	66.58	-1.00%	1,978,347
Jun 15, 2026	67.51	68.62	66.74	67.25	67.25	-5.63%	2,618,741
Jun 12, 2026	69.99	71.33	69.50	71.26	71.26	1.95%	2,509,183
Jun 11, 2026	72.00	72.42	69.50	69.90	69.90	-1.22%	2,375,642
Jun 10, 2026	69.83	72.03	69.83	70.76	70.76	1.64%	1,410,548
Jun 9, 2026	72.16	72.72	69.07	69.62	69.62	-3.83%	1,837,346
Jun 8, 2026	72.59	73.92	71.63	72.39	72.39	1.40%	1,812,471
Jun 5, 2026	72.03	72.56	70.69	71.39	71.39	-1.98%	2,707,350
Jun 4, 2026	71.68	73.66	71.01	72.83	72.83	-0.70%	2,497,443
Jun 3, 2026	73.71	74.38	72.80	73.34	73.34	0.16%	1,585,541
Jun 2, 2026	70.14	73.66	70.09	73.22	73.22	3.40%	2,297,104
Jun 1, 2026	71.02	72.38	70.75	70.81	70.81	1.32%	1,831,943
May 29, 2026	68.25	70.02	67.80	69.89	69.89	2.39%	2,566,674
May 28, 2026	68.90	69.18	67.85	68.26	68.26	0.26%	1,752,059
May 27, 2026	66.73	69.07	66.25	68.08	68.08	-0.66%	2,081,857
May 26, 2026	68.86	70.53	68.08	68.53	68.53	-1.97%	1,892,583
May 22, 2026	68.35	69.97	68.00	69.91	69.91	2.22%	1,148,994
May 21, 2026	71.80	72.15	68.12	68.39	68.39	-3.84%	1,795,882
May 20, 2026	71.82	72.61	70.18	71.12	71.12	-0.97%	2,096,355
May 19, 2026	70.44	72.23	69.06	71.82	71.82	2.16%	2,157,910
May 18, 2026	69.83	72.07	68.44	70.30	70.30	0.41%	2,941,674
May 15, 2026	69.21	70.34	68.74	70.01	70.01	1.89%	2,193,663
May 14, 2026	68.59	69.39	68.20	68.71	68.71	-0.97%	1,688,831
May 13, 2026	72.06	72.52	68.48	69.38	69.38	-2.75%	2,720,126
May 12, 2026	73.04	73.04	71.17	71.34	71.34	-2.02%	1,730,822
May 11, 2026	73.00	74.26	72.40	72.81	72.81	1.22%	2,534,510
May 8, 2026	70.20	72.78	69.46	72.43	71.93	2.74%	2,401,157
May 7, 2026	69.98	70.78	68.70	70.50	70.01	-0.82%	2,779,226
May 6, 2026	71.20	72.13	70.00	71.08	70.59	-4.59%	2,766,094
May 5, 2026	72.14	74.73	71.64	74.50	73.99	3.77%	4,288,704
May 4, 2026	70.10	71.91	69.33	71.79	71.29	3.79%	3,965,920
May 1, 2026	66.73	70.51	65.87	69.17	68.69	2.92%	4,085,106
Apr 30, 2026	64.55	67.26	64.00	67.21	66.75	1.94%	2,999,416
Apr 29, 2026	63.74	66.87	63.46	65.93	65.47	5.10%	3,348,025
Apr 28, 2026	62.50	63.44	61.82	62.73	62.30	1.50%	2,157,191
Apr 27, 2026	60.82	62.07	60.74	61.80	61.37	2.56%	2,177,516
Apr 24, 2026	59.63	60.72	59.08	60.26	59.84	1.21%	1,220,146
Apr 23, 2026	59.89	60.23	58.83	59.54	59.13	0.13%	1,347,279
Apr 22, 2026	60.65	60.99	58.80	59.46	59.05	-0.17%	1,728,714
Apr 21, 2026	58.47	59.89	57.64	59.56	59.15	2.88%	1,597,598
Apr 20, 2026	57.14	58.36	57.14	57.89	57.49	1.29%	1,928,757
Apr 17, 2026	57.13	57.43	55.45	57.15	56.76	-4.92%	2,953,391
Apr 16, 2026	58.52	60.46	58.52	60.11	59.70	3.14%	2,086,868
Apr 15, 2026	56.86	58.58	55.96	58.28	57.88	1.94%	2,111,720
Apr 14, 2026	58.23	58.28	56.90	57.17	56.78	-2.37%	1,633,162
Apr 13, 2026	58.25	59.29	57.25	58.56	58.16	1.83%	2,152,048
Apr 10, 2026	55.93	57.61	55.43	57.51	57.11	1.91%	1,609,090
Apr 9, 2026	58.06	58.75	55.90	56.43	56.04	-3.01%	1,885,164