HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	49.56	51.01	49.56	50.74	50.23	1.76%	2,948,423
Feb 25, 2026	49.83	49.98	48.74	49.86	49.36	0.44%	2,169,494
Feb 24, 2026	49.58	50.11	48.71	49.64	49.14	0.10%	2,502,084
Feb 23, 2026	51.01	51.74	48.92	49.59	49.09	-2.54%	3,581,205
Feb 20, 2026	50.25	51.96	50.01	50.88	50.37	0.79%	3,882,336
Feb 19, 2026	50.64	51.59	49.88	50.48	49.98	-2.11%	4,887,232
Feb 18, 2026	47.95	53.18	47.63	51.57	51.05	-10.86%	11,616,369
Feb 17, 2026	58.88	59.00	56.82	57.85	57.27	-1.16%	1,880,289
Feb 13, 2026	57.18	58.94	57.01	58.53	57.94	1.99%	1,746,264
Feb 12, 2026	58.37	59.33	56.74	57.39	56.82	-2.33%	2,034,631
Feb 11, 2026	58.82	59.07	57.91	58.76	58.17	1.91%	1,373,018
Feb 10, 2026	58.03	58.03	57.31	57.66	57.08	-0.93%	1,056,022
Feb 9, 2026	58.59	59.11	58.16	58.20	57.62	-0.67%	1,809,502
Feb 6, 2026	56.63	58.76	56.63	58.59	58.00	3.52%	2,491,509
Feb 5, 2026	56.10	56.67	55.40	56.60	56.03	-0.40%	2,131,084
Feb 4, 2026	54.56	57.11	54.50	56.83	56.26	4.03%	3,595,912
Feb 3, 2026	52.31	54.70	51.46	54.63	54.08	5.34%	3,095,537
Feb 2, 2026	51.06	51.96	50.27	51.86	51.34	-0.25%	2,736,760
Jan 30, 2026	51.54	52.00	50.31	51.99	51.47	1.44%	2,564,259
Jan 29, 2026	51.66	52.73	51.10	51.25	50.74	0.95%	3,960,286
Jan 28, 2026	50.59	50.79	49.82	50.77	50.26	1.64%	2,318,366
Jan 27, 2026	49.92	50.30	49.27	49.95	49.45	1.22%	1,360,785
Jan 26, 2026	50.12	50.24	49.14	49.35	48.86	-1.28%	1,561,859
Jan 23, 2026	50.21	51.25	49.80	49.99	49.49	0.79%	1,771,593
Jan 22, 2026	49.75	50.88	49.44	49.60	49.10	-0.86%	2,233,392
Jan 21, 2026	48.92	50.88	48.71	50.03	49.53	3.90%	3,801,719
Jan 20, 2026	48.58	48.94	47.80	48.15	47.67	-0.99%	2,332,634
Jan 16, 2026	49.82	50.22	48.55	48.63	48.14	-2.39%	2,388,557
Jan 15, 2026	50.15	50.59	49.58	49.82	49.32	-1.48%	1,945,572
Jan 14, 2026	49.56	51.21	49.39	50.57	50.06	2.26%	2,195,755
Jan 13, 2026	49.54	50.05	48.96	49.45	48.96	-0.16%	2,232,639
Jan 12, 2026	50.05	50.25	49.12	49.53	49.03	-1.53%	2,587,426
Jan 9, 2026	50.89	50.93	49.13	50.30	49.80	-0.59%	3,887,383
Jan 8, 2026	49.08	51.32	48.63	50.60	50.09	5.02%	3,961,558
Jan 7, 2026	49.49	49.90	47.49	48.18	47.70	0.04%	2,458,087
Jan 6, 2026	49.51	50.21	48.11	48.16	47.68	-2.25%	2,357,228
Jan 5, 2026	48.43	49.83	48.43	49.27	48.78	5.17%	3,384,994
Jan 2, 2026	46.00	47.08	45.98	46.85	46.38	1.67%	1,829,625
Dec 31, 2025	46.26	46.61	45.77	46.08	45.62	-0.39%	2,312,622
Dec 30, 2025	46.25	46.50	45.77	46.26	45.80	0.61%	1,503,944
Dec 29, 2025	46.42	46.42	45.71	45.98	45.52	0.22%	1,688,434
Dec 26, 2025	46.50	46.50	45.78	45.88	45.42	-1.01%	1,260,858
Dec 24, 2025	46.74	46.80	46.11	46.35	45.89	-1.36%	787,507
Dec 23, 2025	46.71	47.19	46.47	46.99	46.52	0.82%	2,168,406
Dec 22, 2025	47.52	48.31	46.55	46.61	46.14	-1.27%	1,825,395
Dec 19, 2025	47.08	47.48	46.61	47.21	46.74	0.77%	5,046,294
Dec 18, 2025	47.28	47.76	46.73	46.85	46.38	-1.24%	3,645,635
Dec 17, 2025	47.84	48.12	47.02	47.44	46.97	-0.38%	3,185,304
Dec 16, 2025	49.27	49.57	47.21	47.62	47.14	-4.01%	3,593,227
Dec 15, 2025	49.87	49.87	48.93	49.61	49.11	0.45%	3,504,530
Dec 12, 2025	49.10	49.78	48.77	49.39	48.90	-	2,070,395
Dec 11, 2025	49.70	50.12	49.23	49.39	48.90	-1.73%	2,429,726
Dec 10, 2025	49.78	50.56	48.90	50.26	49.76	0.56%	5,150,878
Dec 9, 2025	49.45	50.05	48.94	49.98	49.48	1.17%	2,927,929
Dec 8, 2025	49.46	49.91	49.02	49.40	48.91	-1.34%	2,901,811
Dec 5, 2025	50.47	51.25	50.02	50.07	49.57	-0.64%	2,680,559
Dec 4, 2025	51.94	52.38	49.91	50.39	49.89	-2.57%	4,565,652
Dec 3, 2025	52.00	52.47	50.23	51.72	51.20	-0.48%	4,190,249