Skip to main content

HF Sinclair Corp (NY: DINO )

41.53 -0.76 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 42.34 42.87 41.27 41.53 1,788,434 -0.76(-1.80%)
Nov 06, 2024 41.26 42.70 40.99 42.29 2,449,132 +2.31(+5.78%)
Nov 05, 2024 39.78 40.12 39.30 39.98 2,091,045 +0.97(+2.49%)
Nov 04, 2024 38.80 39.90 38.80 39.01 1,757,182 +0.31(+0.80%)
Nov 01, 2024 38.89 39.26 38.37 38.70 3,033,468 +0.09(+0.23%)
Oct 31, 2024 42.71 42.71 38.25 38.61 5,850,967 -2.21(-5.41%)
Oct 30, 2024 40.98 41.22 40.48 40.82 2,488,008 +0.02(+0.05%)
Oct 29, 2024 42.40 42.45 40.61 40.80 2,345,741 -2.08(-4.85%)
Oct 28, 2024 42.10 43.15 42.10 42.88 1,463,786 -0.13(-0.30%)
Oct 25, 2024 42.95 43.45 42.73 43.01 1,459,187 +0.10(+0.23%)
Oct 24, 2024 42.81 43.02 42.46 42.91 1,331,203 +0.02(+0.05%)
Oct 23, 2024 43.61 43.97 42.42 42.89 1,802,710 -1.16(-2.63%)
Oct 22, 2024 44.06 44.22 43.54 44.05 1,276,011 +0.14(+0.32%)
Oct 21, 2024 44.52 44.62 43.63 43.91 1,497,469 -0.36(-0.81%)
Oct 18, 2024 44.20 44.69 43.88 44.27 1,519,163 -0.05(-0.11%)
Oct 17, 2024 43.87 44.55 43.69 44.32 1,531,787 +0.66(+1.51%)
Oct 16, 2024 43.84 43.93 43.48 43.66 1,519,956 +0.39(+0.90%)
Oct 15, 2024 44.20 44.42 43.17 43.27 2,233,559 -1.97(-4.35%)
Oct 14, 2024 45.55 45.64 44.96 45.24 1,177,765 -0.64(-1.39%)
Oct 11, 2024 45.81 46.19 45.62 45.88 1,751,383 -0.04(-0.09%)
Oct 10, 2024 45.34 46.21 45.06 45.92 1,921,041 +0.97(+2.16%)
Oct 09, 2024 44.16 45.20 43.96 44.95 1,674,444 +0.44(+0.99%)
Oct 08, 2024 45.94 46.13 44.28 44.51 1,721,723 -2.26(-4.83%)
Oct 07, 2024 46.50 47.18 46.40 46.77 1,277,606 +0.03(+0.06%)
Oct 04, 2024 47.98 48.25 46.34 46.74 2,081,042 -0.96(-2.01%)
Oct 03, 2024 44.85 47.88 44.36 47.70 2,946,552 +2.85(+6.35%)
Oct 02, 2024 44.44 48.55 44.06 44.85 2,051,338 +0.60(+1.36%)
Oct 01, 2024 44.18 45.23 43.88 44.25 2,679,845 -0.32(-0.72%)
Sep 30, 2024 45.05 45.16 44.26 44.57 2,945,514 -0.72(-1.59%)
Sep 27, 2024 45.63 45.86 44.83 45.29 1,989,467 +0.06(+0.13%)
Sep 26, 2024 44.75 46.59 44.69 45.23 3,295,166 +0.31(+0.69%)
Sep 25, 2024 44.94 45.57 44.61 44.92 2,439,172 +0.06(+0.13%)
Sep 24, 2024 46.43 46.48 44.84 44.86 1,763,452 -0.88(-1.92%)
Sep 23, 2024 45.92 46.52 45.52 45.74 2,176,250 -0.51(-1.10%)
Sep 20, 2024 46.89 46.89 45.36 46.25 6,053,747 -1.00(-2.12%)
Sep 19, 2024 47.72 47.96 47.06 47.25 4,059,429 +0.34(+0.72%)
Sep 18, 2024 46.73 47.90 46.51 46.91 2,049,426 +0.37(+0.80%)
Sep 17, 2024 45.70 46.65 45.36 46.54 2,319,973 +1.24(+2.74%)
Sep 16, 2024 45.39 45.88 44.36 45.30 1,780,596 +0.11(+0.24%)
Sep 13, 2024 44.59 45.90 44.50 45.19 2,173,958 +0.96(+2.17%)
Sep 12, 2024 44.47 44.84 44.07 44.23 1,497,577 -0.19(-0.43%)
Sep 11, 2024 46.25 46.25 44.26 44.42 2,012,285 -1.87(-4.04%)
Sep 10, 2024 45.74 46.40 45.14 46.29 2,732,158 +0.66(+1.45%)
Sep 09, 2024 45.57 46.18 45.34 45.63 2,448,639 -0.06(-0.13%)
Sep 06, 2024 45.71 46.20 44.88 45.69 2,357,118 +0.11(+0.24%)
Sep 05, 2024 47.73 47.73 45.53 45.58 2,980,586 -1.82(-3.84%)
Sep 04, 2024 47.53 47.99 46.74 47.40 2,560,058 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.