HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.20	72.78	69.46	72.43	72.43	2.74%	2,384,319
May 7, 2026	69.98	70.78	68.70	70.50	70.50	-0.82%	2,759,215
May 6, 2026	71.20	72.13	70.00	71.08	71.08	-4.59%	2,662,657
May 5, 2026	72.14	74.73	71.64	74.50	74.50	3.77%	4,118,244
May 4, 2026	70.10	71.91	69.33	71.79	71.79	3.79%	3,680,856
May 1, 2026	66.73	70.51	65.87	69.17	69.17	2.92%	4,040,788
Apr 30, 2026	64.55	67.26	64.00	67.21	67.21	1.94%	2,958,299
Apr 29, 2026	63.74	66.87	63.46	65.93	65.93	5.10%	3,327,858
Apr 28, 2026	62.50	63.44	61.82	62.73	62.73	1.50%	2,154,429
Apr 27, 2026	60.82	62.07	60.74	61.80	61.80	2.56%	2,177,458
Apr 24, 2026	59.63	60.72	59.08	60.26	60.26	1.21%	1,174,141
Apr 23, 2026	59.89	60.23	58.83	59.54	59.54	0.13%	1,344,680
Apr 22, 2026	60.65	60.99	58.80	59.46	59.46	-0.17%	1,705,673
Apr 21, 2026	58.47	59.89	57.64	59.56	59.56	2.88%	1,597,452
Apr 20, 2026	57.14	58.36	57.14	57.89	57.89	1.29%	1,928,502
Apr 17, 2026	57.13	57.43	55.45	57.15	57.15	-4.92%	2,953,070
Apr 16, 2026	58.52	60.46	58.52	60.11	60.11	3.14%	2,027,598
Apr 15, 2026	56.86	58.58	55.96	58.28	58.28	1.94%	2,111,718
Apr 14, 2026	58.23	58.28	56.90	57.17	57.17	-2.37%	1,633,145
Apr 13, 2026	58.25	59.29	57.25	58.56	58.56	1.83%	2,151,770
Apr 10, 2026	55.93	57.61	55.43	57.51	57.51	1.91%	1,608,310
Apr 9, 2026	58.06	58.75	55.90	56.43	56.43	-3.01%	1,882,683
Apr 8, 2026	58.25	58.97	56.46	58.18	58.18	-4.34%	3,216,042
Apr 7, 2026	61.11	62.56	60.63	60.82	60.82	-0.59%	2,321,413
Apr 6, 2026	59.70	61.22	59.30	61.18	61.18	0.76%	1,658,251
Apr 2, 2026	62.78	62.99	59.88	60.72	60.72	-0.33%	2,060,233
Apr 1, 2026	61.20	62.13	59.65	60.92	60.92	-2.36%	1,727,539
Mar 31, 2026	62.42	64.16	61.08	62.39	62.39	-1.05%	2,032,249
Mar 30, 2026	64.70	64.70	62.44	63.05	63.05	-1.08%	1,699,479
Mar 27, 2026	63.13	64.17	62.58	63.74	63.74	0.82%	2,004,736
Mar 26, 2026	61.01	63.63	61.01	63.22	63.22	3.81%	1,653,288
Mar 25, 2026	60.90	62.31	60.26	60.90	60.90	-0.88%	2,634,045
Mar 24, 2026	59.86	62.46	59.58	61.44	61.44	3.66%	2,751,919
Mar 23, 2026	58.24	60.43	57.25	59.27	59.27	-1.58%	2,919,710
Mar 20, 2026	60.49	61.00	59.39	60.22	60.22	-0.45%	7,333,293
Mar 19, 2026	60.07	62.04	60.00	60.49	60.49	0.95%	2,745,935
Mar 18, 2026	58.88	60.44	58.88	59.92	59.92	2.55%	2,116,435
Mar 17, 2026	58.49	59.28	57.68	58.43	58.43	3.25%	2,551,006
Mar 16, 2026	55.75	57.24	55.23	56.59	56.59	1.54%	2,353,699
Mar 13, 2026	56.43	57.01	55.62	55.73	55.73	-2.72%	2,533,452
Mar 12, 2026	56.91	58.94	56.47	57.29	57.29	1.60%	3,815,659
Mar 11, 2026	54.10	56.47	53.39	56.39	56.39	6.16%	2,323,068
Mar 10, 2026	53.31	55.22	52.25	53.12	53.12	0.63%	2,538,968
Mar 9, 2026	56.57	56.83	52.50	52.79	52.79	-6.12%	4,595,581
Mar 6, 2026	56.73	56.83	54.96	56.23	56.23	-1.64%	3,083,804
Mar 5, 2026	58.01	58.96	56.74	57.17	57.17	0.88%	4,355,858
Mar 4, 2026	53.77	57.43	53.51	56.67	56.67	4.75%	4,702,208
Mar 3, 2026	54.91	55.70	52.56	54.10	54.10	0.54%	4,792,598
Mar 2, 2026	51.11	53.89	50.32	53.81	53.81	7.60%	4,573,001
Feb 27, 2026	49.64	50.28	47.00	50.01	49.51	-1.44%	8,378,991