HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	94.00	97.63	93.24	97.32	97.32	4.96%	2,900,454
Aug 20, 2026	95.18	96.39	92.18	92.72	92.72	-2.01%	1,842,664
Aug 19, 2026	96.25	96.77	94.12	94.62	94.62	-1.13%	2,213,338
Aug 18, 2026	95.41	95.85	93.78	95.70	95.70	0.75%	2,240,548
Aug 17, 2026	94.50	95.59	93.17	94.99	94.99	1.41%	2,511,895
Aug 14, 2026	92.88	93.73	91.22	93.67	93.67	1.96%	2,553,940
Aug 13, 2026	87.50	92.11	87.21	91.87	91.87	4.48%	2,890,506
Aug 12, 2026	86.64	88.19	86.00	87.93	87.93	2.78%	2,368,460
Aug 11, 2026	84.42	87.00	84.19	85.55	85.55	1.01%	2,621,797
Aug 10, 2026	83.15	85.56	83.06	85.22	84.70	4.68%	2,862,169
Aug 7, 2026	83.30	83.81	80.50	81.41	80.91	-1.82%	2,618,781
Aug 6, 2026	84.57	86.71	81.34	82.92	82.41	-0.07%	2,485,154
Aug 5, 2026	88.50	89.05	82.91	82.98	82.47	-5.97%	3,498,540
Aug 4, 2026	87.84	88.65	85.52	88.25	87.71	-0.45%	3,284,582
Aug 3, 2026	90.83	92.18	87.64	88.65	88.10	-3.08%	3,709,991
Jul 31, 2026	93.04	93.59	90.24	91.47	90.91	-1.05%	2,876,101
Jul 30, 2026	89.11	93.15	88.50	92.44	91.87	2.71%	3,017,736
Jul 29, 2026	90.79	91.40	89.07	90.00	89.45	0.78%	3,069,098
Jul 28, 2026	91.61	94.22	88.23	89.30	88.75	-1.63%	4,187,615
Jul 27, 2026	86.24	91.70	85.25	90.78	90.22	2.81%	4,678,755
Jul 24, 2026	89.21	90.89	88.15	88.30	87.76	-0.89%	1,850,506
Jul 23, 2026	92.87	92.87	88.49	89.09	88.54	-1.95%	3,642,189
Jul 22, 2026	93.46	93.66	90.58	90.86	90.30	-0.91%	1,982,930
Jul 21, 2026	91.12	92.64	90.03	91.69	91.13	1.42%	3,120,829
Jul 20, 2026	88.12	91.45	88.00	90.41	89.85	2.05%	3,337,669
Jul 17, 2026	87.25	88.74	86.78	88.59	88.04	2.02%	2,583,575
Jul 16, 2026	84.49	87.28	84.25	86.84	86.31	3.47%	3,639,871
Jul 15, 2026	82.96	84.07	82.00	83.93	83.41	0.99%	3,979,514
Jul 14, 2026	82.72	83.14	81.15	83.11	82.60	1.73%	2,348,574
Jul 13, 2026	79.50	82.05	79.39	81.70	81.20	4.65%	2,724,415
Jul 10, 2026	77.76	78.77	76.19	78.07	77.59	0.71%	1,693,049
Jul 9, 2026	77.25	78.49	77.03	77.52	77.04	-1.40%	2,577,311
Jul 8, 2026	75.51	78.79	75.50	78.62	78.14	6.33%	3,481,642
Jul 7, 2026	74.84	74.95	72.51	73.94	73.48	-0.69%	2,854,959
Jul 6, 2026	72.65	75.07	72.11	74.45	73.99	2.69%	1,790,420
Jul 2, 2026	72.69	74.47	72.19	72.50	72.05	-0.08%	1,601,477
Jul 1, 2026	69.68	72.66	69.68	72.56	72.11	4.18%	2,074,302
Jun 30, 2026	71.26	71.93	69.50	69.65	69.22	-1.64%	3,114,036
Jun 29, 2026	68.84	71.95	68.65	70.81	70.37	3.69%	2,249,070
Jun 26, 2026	67.39	68.58	66.57	68.29	67.87	0.75%	2,802,319
Jun 25, 2026	66.27	68.25	65.30	67.78	67.36	3.07%	2,398,018
Jun 24, 2026	65.00	66.26	63.95	65.76	65.35	0.17%	2,132,719
Jun 23, 2026	65.00	66.54	64.60	65.65	65.25	-0.29%	2,267,314
Jun 22, 2026	64.94	65.95	63.82	65.84	65.43	2.08%	2,381,994
Jun 18, 2026	65.78	65.78	63.85	64.50	64.10	-2.14%	4,607,657
Jun 17, 2026	66.60	66.88	65.37	65.91	65.50	-1.01%	2,037,511
Jun 16, 2026	66.39	67.20	66.10	66.58	66.17	-1.00%	1,980,560
Jun 15, 2026	67.51	68.62	66.74	67.25	66.84	-5.63%	2,631,909
Jun 12, 2026	69.99	71.33	69.50	71.26	70.82	1.95%	2,565,568
Jun 11, 2026	72.00	72.42	69.50	69.90	69.47	-1.22%	2,387,275