Skip to main content

HF Sinclair Corp (NY: DINO )

55.81 +0.31 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.95 56.52 55.30 55.81 2,336,979 +0.31(+0.56%)
Feb 29, 2024 54.53 55.84 54.41 55.50 2,854,527 +0.88(+1.61%)
Feb 28, 2024 56.23 57.16 54.30 54.62 4,006,303 -4.04(-6.89%)
Feb 27, 2024 59.14 59.62 58.45 58.66 1,942,293 +0.38(+0.65%)
Feb 26, 2024 57.46 58.98 57.21 58.28 2,012,785 +0.45(+0.78%)
Feb 23, 2024 57.58 58.14 57.30 57.83 1,683,580 -0.05(-0.09%)
Feb 22, 2024 57.25 57.90 56.59 57.88 2,257,453 -0.15(-0.26%)
Feb 21, 2024 57.21 58.53 55.99 58.03 3,371,540 -0.82(-1.40%)
Feb 20, 2024 59.49 59.60 58.04 58.85 2,778,410 -0.74(-1.25%)
Feb 16, 2024 60.62 60.78 59.44 59.60 2,244,977 -0.80(-1.33%)
Feb 15, 2024 59.49 61.26 59.14 60.40 3,019,486 +1.39(+2.35%)
Feb 14, 2024 59.09 59.31 57.52 59.01 2,321,886 +0.75(+1.29%)
Feb 13, 2024 58.47 59.10 57.73 58.26 1,687,389 -0.56(-0.94%)
Feb 12, 2024 59.26 59.59 58.78 58.81 1,886,516 -0.20(-0.34%)
Feb 09, 2024 58.04 59.06 57.86 59.01 1,790,088 +0.95(+1.64%)
Feb 08, 2024 56.67 58.46 56.51 58.06 1,691,339 +1.40(+2.47%)
Feb 07, 2024 56.32 56.96 55.83 56.66 1,559,200 +0.64(+1.15%)
Feb 06, 2024 57.52 57.75 55.66 56.02 2,069,981 -1.31(-2.28%)
Feb 05, 2024 55.58 57.47 55.05 57.32 1,583,799 +1.29(+2.30%)
Feb 02, 2024 57.02 57.16 55.88 56.04 1,228,630 -1.03(-1.81%)
Feb 01, 2024 56.28 57.13 54.60 57.07 2,475,275 +1.06(+1.89%)
Jan 31, 2024 56.59 57.32 55.96 56.01 2,111,018 -0.47(-0.83%)
Jan 30, 2024 54.69 56.72 54.60 56.47 2,298,968 +1.29(+2.34%)
Jan 29, 2024 54.73 55.22 54.19 55.18 1,624,993 +0.40(+0.72%)
Jan 26, 2024 53.22 54.82 53.22 54.79 1,171,119 +1.53(+2.87%)
Jan 25, 2024 53.28 53.80 52.63 53.26 1,737,878 +0.53(+1.00%)
Jan 24, 2024 52.46 52.90 52.20 52.73 1,423,734 +0.64(+1.24%)
Jan 23, 2024 52.12 52.67 51.67 52.09 2,265,538 -0.13(-0.25%)
Jan 22, 2024 52.14 52.58 51.61 52.22 1,502,843 +0.16(+0.30%)
Jan 19, 2024 52.03 52.14 51.48 52.06 915,941 +0.12(+0.23%)
Jan 18, 2024 51.98 52.24 51.22 51.94 1,132,732 +0.06(+0.11%)
Jan 17, 2024 52.13 52.74 51.60 51.88 1,740,009 -0.90(-1.71%)
Jan 16, 2024 54.33 54.93 52.76 52.78 2,009,648 -1.60(-2.94%)
Jan 12, 2024 53.68 54.46 53.30 54.38 1,777,680 +1.62(+3.06%)
Jan 11, 2024 52.26 52.84 51.95 52.76 1,588,059 +0.77(+1.49%)
Jan 10, 2024 52.60 52.73 51.28 51.99 1,192,657 -0.42(-0.79%)
Jan 09, 2024 52.48 52.65 52.01 52.41 1,435,103 -0.29(-0.55%)
Jan 08, 2024 52.35 52.89 51.40 52.69 2,354,031 -0.45(-0.84%)
Jan 05, 2024 54.39 54.47 52.90 53.14 2,091,235 -0.79(-1.47%)
Jan 04, 2024 56.00 56.47 53.83 53.93 1,824,589 -1.60(-2.87%)
Jan 03, 2024 55.27 56.21 55.13 55.53 1,383,278 -0.13(-0.23%)
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.