HF Sinclair Corporation Common Stock (NY: DINO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	34.30	34.83	34.00	34.23	1,366,165	-0.11(-0.32%)
Dec 26, 2024	34.42	34.56	34.00	34.34	1,471,199	-0.06(-0.17%)
Dec 24, 2024	34.10	34.68	33.84	34.40	690,373	+0.27(+0.79%)
Dec 23, 2024	33.91	34.18	33.47	34.13	2,368,581	+0.37(+1.10%)
Dec 20, 2024	33.70	34.38	33.51	33.76	9,727,530	+0.11(+0.34%)
Dec 19, 2024	34.88	35.07	33.52	33.65	2,254,427	-1.05(-3.04%)
Dec 18, 2024	35.74	35.82	34.59	34.70	3,498,146	-1.06(-2.96%)
Dec 17, 2024	35.87	36.34	35.31	35.76	3,281,439	+0.16(+0.45%)
Dec 16, 2024	37.00	37.07	35.47	35.60	2,484,263	-1.85(-4.94%)
Dec 13, 2024	37.86	38.04	37.34	37.45	1,659,360	-0.71(-1.86%)
Dec 12, 2024	38.76	38.89	37.90	38.16	1,957,112	-0.78(-2.00%)
Dec 11, 2024	38.82	39.17	38.30	38.94	2,243,873	+0.24(+0.62%)
Dec 10, 2024	39.12	39.48	38.49	38.70	1,855,764	-0.60(-1.53%)
Dec 09, 2024	38.99	40.17	38.91	39.30	1,524,727	+0.39(+1.00%)
Dec 06, 2024	39.69	39.87	38.30	38.91	1,729,492	-0.63(-1.59%)
Dec 05, 2024	39.84	40.09	39.25	39.54	1,542,639	-0.19(-0.48%)
Dec 04, 2024	40.40	40.48	39.18	39.73	1,935,244	-0.75(-1.85%)
Dec 03, 2024	41.74	41.74	40.40	40.48	1,382,838	-1.09(-2.62%)
Dec 02, 2024	40.82	41.79	40.32	41.57	1,425,013	+0.64(+1.56%)
Nov 29, 2024	41.02	41.38	40.45	40.93	940,767	-0.05(-0.12%)
Nov 27, 2024	41.77	42.37	40.91	40.98	1,779,300	-0.81(-1.94%)
Nov 26, 2024	42.20	42.33	41.60	41.79	1,685,217	-0.44(-1.04%)
Nov 25, 2024	42.70	43.28	42.17	42.23	3,023,943	-0.14(-0.33%)
Nov 22, 2024	42.04	42.94	41.90	42.37	1,307,252	+0.34(+0.81%)
Nov 21, 2024	41.97	42.63	41.75	42.03	1,051,391	+0.20(+0.48%)
Nov 20, 2024	41.88	42.05	41.41	41.83	1,291,020	+0.04(+0.09%)
Nov 19, 2024	41.82	43.03	41.76	41.79	1,714,492	-0.74(-1.74%)
Nov 18, 2024	41.95	42.63	41.49	42.53	1,564,419	+0.85(+2.04%)
Nov 15, 2024	42.03	42.76	41.63	41.68	1,412,564	-0.31(-0.73%)
Nov 14, 2024	41.95	42.10	41.25	41.99	1,561,818	+0.07(+0.17%)
Nov 13, 2024	41.76	42.27	40.98	41.92	1,707,798	+0.35(+0.83%)
Nov 12, 2024	42.01	42.33	41.52	41.57	1,675,044	-0.36(-0.85%)
Nov 11, 2024	41.28	42.03	40.92	41.93	1,532,302	+0.61(+1.48%)
Nov 08, 2024	40.97	41.39	40.67	41.32	1,551,924	+0.28(+0.67%)
Nov 07, 2024	41.84	42.36	40.78	41.04	1,809,811	-0.75(-1.80%)
Nov 06, 2024	40.77	42.20	40.51	41.79	2,478,406	+2.28(+5.78%)
Nov 05, 2024	39.31	39.65	38.84	39.51	2,116,039	+0.96(+2.49%)
Nov 04, 2024	38.34	39.43	38.34	38.55	1,778,185	+0.31(+0.80%)
Nov 01, 2024	38.43	38.80	37.92	38.24	3,069,727	+0.09(+0.23%)
Oct 31, 2024	42.21	42.21	37.80	38.15	5,920,904	-2.18(-5.41%)
Oct 30, 2024	40.50	40.73	40.00	40.34	2,517,747	+0.02(+0.05%)
Oct 29, 2024	41.90	41.95	40.13	40.32	2,373,780	-2.06(-4.85%)
Oct 28, 2024	41.60	42.64	41.60	42.37	1,481,282	-0.13(-0.30%)
Oct 25, 2024	42.44	42.94	42.23	42.50	1,476,628	+0.10(+0.23%)
Oct 24, 2024	42.30	42.52	41.96	42.40	1,347,115	+0.02(+0.05%)
Oct 23, 2024	43.09	43.45	41.92	42.38	1,824,258	-1.15(-2.63%)
Oct 22, 2024	43.54	43.70	43.03	43.53	1,291,263	+0.14(+0.32%)
Oct 21, 2024	43.99	44.09	43.11	43.39	1,515,368	-0.36(-0.81%)
Oct 18, 2024	43.68	44.16	43.36	43.75	1,537,321	-0.05(-0.11%)
Oct 17, 2024	43.35	44.02	43.17	43.80	1,550,096	+0.65(+1.51%)
Oct 16, 2024	43.32	43.41	42.97	43.14	1,538,124	+0.39(+0.90%)
Oct 15, 2024	43.68	43.90	42.66	42.76	2,260,257	-1.95(-4.35%)
Oct 14, 2024	45.01	45.10	44.43	44.71	1,191,843	-0.63(-1.40%)
Oct 11, 2024	45.27	45.64	45.09	45.34	1,772,317	-0.04(-0.09%)
Oct 10, 2024	44.80	45.66	44.53	45.38	1,944,003	+0.96(+2.16%)
Oct 09, 2024	43.64	44.67	43.44	44.42	1,694,458	+0.43(+0.99%)
Oct 08, 2024	45.40	45.59	43.76	43.98	1,742,303	-2.23(-4.83%)
Oct 07, 2024	45.95	46.62	45.85	46.22	1,292,877	+0.03(+0.06%)
Oct 04, 2024	47.41	47.68	45.79	46.19	2,105,920	-0.95(-2.01%)
Oct 03, 2024	44.32	47.31	43.84	47.14	2,981,772	+2.82(+6.35%)
Oct 02, 2024	43.92	47.98	43.54	44.32	2,075,858	+0.59(+1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.