Skip to main content

HF Sinclair Corp (NY: DINO )

53.63 -2.27 (-4.06%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 56.23 56.96 55.88 55.90 1,355,771 -0.21(-0.37%)
May 24, 2024 56.74 57.11 55.88 56.11 1,111,490 -0.25(-0.44%)
May 23, 2024 57.02 57.27 56.04 56.36 1,019,701 -0.16(-0.28%)
May 22, 2024 56.63 57.30 55.94 56.52 1,394,036 -0.38(-0.67%)
May 21, 2024 56.87 57.49 56.61 56.90 956,178 +0.16(+0.28%)
May 20, 2024 57.59 57.97 56.42 56.74 1,485,484 -1.16(-2.00%)
May 17, 2024 56.73 58.22 56.73 57.90 2,037,115 +1.41(+2.49%)
May 16, 2024 56.20 56.70 55.91 56.49 1,422,959 +0.05(+0.09%)
May 15, 2024 56.32 56.70 55.31 56.44 1,731,204 +0.04(+0.07%)
May 14, 2024 55.60 56.50 55.20 56.40 2,024,112 +0.68(+1.23%)
May 13, 2024 56.42 56.48 55.68 55.72 1,583,405 -0.46(-0.81%)
May 10, 2024 57.54 57.83 55.97 56.17 1,352,198 -1.05(-1.84%)
May 09, 2024 56.25 57.33 56.06 57.23 1,890,539 +0.77(+1.37%)
May 08, 2024 56.63 57.27 54.51 56.45 3,457,735 +2.08(+3.83%)
May 07, 2024 54.72 55.49 54.35 54.37 2,549,461 -0.35(-0.63%)
May 06, 2024 54.12 55.07 54.12 54.72 1,589,543 +0.77(+1.43%)
May 03, 2024 54.22 54.49 53.34 53.94 1,703,473 +0.18(+0.33%)
May 02, 2024 53.55 54.11 53.04 53.77 1,639,748 +0.60(+1.14%)
May 01, 2024 53.80 54.83 52.46 53.16 1,743,306 -0.61(-1.14%)
Apr 30, 2024 57.09 57.28 53.75 53.78 2,275,646 -3.58(-6.24%)
Apr 29, 2024 56.84 57.49 56.68 57.35 1,835,273 +0.55(+0.96%)
Apr 26, 2024 56.69 56.91 55.64 56.81 1,314,668 -0.35(-0.61%)
Apr 25, 2024 56.35 57.44 56.09 57.16 1,770,994 +0.23(+0.40%)
Apr 24, 2024 56.69 57.01 56.13 56.93 1,284,914 -0.03(-0.05%)
Apr 23, 2024 56.33 57.40 55.67 56.96 1,690,418 +0.29(+0.51%)
Apr 22, 2024 56.18 57.27 55.93 56.67 1,986,614 +0.32(+0.56%)
Apr 19, 2024 55.70 56.79 55.66 56.35 1,617,676 +0.56(+1.01%)
Apr 18, 2024 56.59 56.91 55.26 55.79 1,990,801 -0.76(-1.35%)
Apr 17, 2024 57.32 58.23 56.54 56.55 1,574,562 -0.50(-0.87%)
Apr 16, 2024 58.18 58.36 56.83 57.05 1,580,362 -1.39(-2.37%)
Apr 15, 2024 59.72 60.02 58.36 58.44 1,424,413 -1.04(-1.75%)
Apr 12, 2024 60.72 60.97 59.24 59.48 1,186,968 -0.94(-1.56%)
Apr 11, 2024 60.85 61.14 59.81 60.42 1,305,708 +0.14(+0.23%)
Apr 10, 2024 60.38 61.64 59.76 60.28 1,703,143 -0.26(-0.43%)
Apr 09, 2024 62.26 62.61 60.40 60.54 1,723,152 -1.34(-2.16%)
Apr 08, 2024 62.74 63.28 61.84 61.87 1,460,144 -1.28(-2.02%)
Apr 05, 2024 63.15 63.60 62.22 63.15 1,372,750 +0.80(+1.29%)
Apr 04, 2024 62.60 62.82 61.71 62.35 1,328,226 -0.25(-0.40%)
Apr 03, 2024 61.45 62.77 61.06 62.60 2,295,569 +1.95(+3.22%)
Apr 02, 2024 60.16 60.71 59.34 60.65 2,186,454 +0.59(+0.99%)
Apr 01, 2024 59.76 60.36 58.64 60.05 1,898,545 +0.21(+0.35%)
Mar 28, 2024 59.20 60.13 60.13 59.84 2,484,339 +0.77(+1.31%)
Mar 27, 2024 59.05 59.91 58.73 59.07 1,605,128 -0.10(-0.17%)
Mar 26, 2024 60.78 61.03 59.14 59.17 1,416,932 -1.51(-2.48%)
Mar 25, 2024 61.43 61.93 60.57 60.68 1,168,687 -0.38(-0.62%)
Mar 22, 2024 61.23 61.32 60.15 61.05 1,672,548 -0.02(-0.03%)
Mar 21, 2024 61.14 61.19 60.25 61.07 1,929,315 +0.12(+0.20%)
Mar 20, 2024 58.84 60.97 58.43 60.95 2,123,779 +1.81(+3.07%)
Mar 19, 2024 58.79 59.71 58.79 59.14 1,928,206 +0.33(+0.56%)
Mar 18, 2024 59.44 59.84 58.53 58.81 2,262,355 -0.01(-0.02%)
Mar 15, 2024 59.34 59.82 58.44 58.82 17,335,850 +1.08(+1.87%)
Mar 14, 2024 59.10 59.71 57.45 57.74 3,322,265 -0.98(-1.67%)
Mar 13, 2024 56.68 59.32 56.42 58.72 3,378,926 +2.88(+5.17%)
Mar 12, 2024 55.85 56.52 55.68 55.84 2,120,202 -0.15(-0.27%)
Mar 11, 2024 55.68 56.81 55.32 55.99 2,869,057 +0.12(+0.21%)
Mar 08, 2024 56.53 56.89 55.57 55.87 2,424,437 -0.83(-1.47%)
Mar 07, 2024 55.71 57.59 55.22 56.70 2,517,759 +1.60(+2.90%)
Mar 06, 2024 55.47 55.52 53.84 55.10 3,765,210 -0.23(-0.41%)
Mar 05, 2024 55.13 56.30 55.07 55.33 2,490,689 +0.08(+0.14%)
Mar 04, 2024 55.98 56.50 54.89 55.25 3,469,322 -0.07(-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.