HF Sinclair Corp (NY: DINO )

Date	Open	High	Low	Close	Volume	Change (%)
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	2,081,045	-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%)
Sep 03, 2024	48.48	48.48	47.23	47.46	2,004,801	-1.68(-3.42%)
Aug 30, 2024	47.28	49.38	47.21	49.14	3,884,604	+1.66(+3.50%)
Aug 29, 2024	47.32	47.69	46.34	47.48	2,701,454	+0.49(+1.04%)
Aug 28, 2024	47.04	47.63	46.76	46.99	2,379,260	-0.29(-0.61%)
Aug 27, 2024	48.12	48.24	47.21	47.28	1,869,351	-1.14(-2.35%)
Aug 26, 2024	49.38	49.92	48.31	48.42	2,322,054	-0.56(-1.14%)
Aug 23, 2024	47.70	49.15	47.50	48.98	2,066,970	+1.63(+3.44%)
Aug 22, 2024	47.19	47.58	47.05	47.35	1,534,007	+0.07(+0.15%)
Aug 21, 2024	47.23	47.85	46.85	47.28	1,487,048	+0.51(+1.09%)
Aug 20, 2024	48.30	48.35	46.52	46.77	2,364,388	-1.75(-3.61%)
Aug 19, 2024	48.17	48.90	47.92	48.52	1,551,036	+0.26(+0.53%)
Aug 16, 2024	47.74	48.47	47.44	48.26	1,722,549	+0.34(+0.70%)
Aug 15, 2024	47.49	48.41	47.49	47.93	1,785,659	+0.95(+2.02%)
Aug 14, 2024	46.03	47.23	45.73	46.98	2,765,776	+1.22(+2.66%)
Aug 13, 2024	45.81	46.11	45.53	45.76	1,476,284	-0.44(-0.94%)
Aug 12, 2024	46.14	46.53	45.59	46.20	1,278,612	+0.34(+0.73%)
Aug 09, 2024	46.11	46.54	45.75	45.86	1,614,446	-0.29(-0.62%)
Aug 08, 2024	45.40	46.37	45.34	46.15	1,505,247	+1.01(+2.24%)
Aug 07, 2024	46.37	46.60	45.04	45.14	1,718,199	-0.50(-1.11%)
Aug 06, 2024	45.37	46.39	45.22	45.64	2,090,152	+0.05(+0.11%)
Aug 05, 2024	44.79	45.91	43.62	45.59	1,935,195	-0.67(-1.45%)
Aug 02, 2024	48.54	48.75	46.20	46.27	2,097,047	-3.27(-6.59%)

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.