Stock Quote

HF Sinclair Corp (NY: DINO )

53.15 -0.90 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 53.97 54.90 53.00 53.15 1,594,834 -0.90(-1.67%)
Feb 02, 2023 54.53 54.81 52.98 54.05 1,899,246 -0.60(-1.10%)
Feb 01, 2023 56.69 57.21 53.82 54.65 2,336,496 -2.25(-3.95%)
Jan 31, 2023 56.21 57.23 55.84 56.90 2,041,380 +0.98(+1.75%)
Jan 30, 2023 56.67 57.29 55.72 55.92 1,878,550 -1.04(-1.83%)
Jan 27, 2023 59.25 59.32 56.62 56.96 1,828,889 -2.22(-3.75%)
Jan 26, 2023 57.96 59.40 57.47 59.18 1,845,691 +1.69(+2.94%)
Jan 25, 2023 58.11 58.48 56.85 57.49 1,355,862 -0.91(-1.56%)
Jan 24, 2023 57.90 58.48 56.61 58.40 1,583,052 +0.57(+0.99%)
Jan 23, 2023 57.55 58.85 57.22 57.83 1,872,605 +0.90(+1.58%)
Jan 20, 2023 54.99 56.97 54.86 56.93 2,552,416 +2.02(+3.68%)
Jan 19, 2023 53.33 55.18 53.03 54.91 1,970,400 +1.56(+2.92%)
Jan 18, 2023 52.69 54.66 52.23 53.35 2,946,830 +0.95(+1.81%)
Jan 17, 2023 52.41 53.18 51.83 52.40 1,914,906 +0.39(+0.75%)
Jan 13, 2023 52.16 52.53 51.37 52.01 1,545,672 -0.11(-0.21%)
Jan 12, 2023 51.91 52.82 51.60 52.12 1,693,948 +0.54(+1.05%)
Jan 11, 2023 51.97 52.30 51.23 51.58 1,588,870 -0.12(-0.23%)
Jan 10, 2023 51.24 51.92 49.94 51.70 2,541,672 +1.54(+3.07%)
Jan 09, 2023 52.03 52.43 49.62 50.16 2,284,441 -0.74(-1.45%)
Jan 06, 2023 51.17 53.50 50.77 50.90 1,801,092 +0.32(+0.63%)
Jan 05, 2023 49.86 51.44 49.04 50.58 2,971,038 +0.38(+0.76%)
Jan 04, 2023 48.66 50.29 48.44 50.20 2,296,378 +0.55(+1.11%)
Jan 03, 2023 51.41 52.13 49.22 49.65 1,922,805 -2.24(-4.32%)
Dec 30, 2022 51.15 52.19 51.10 51.89 1,388,164 +0.39(+0.76%)
Dec 29, 2022 48.95 51.80 48.92 51.50 2,508,839 +2.57(+5.25%)
Dec 28, 2022 50.51 50.80 48.83 48.93 1,990,192 -2.00(-3.93%)
Dec 27, 2022 50.80 51.20 50.44 50.93 1,916,885 +0.05(+0.10%)
Dec 23, 2022 49.66 50.96 49.20 50.88 1,198,945 +1.78(+3.63%)
Dec 22, 2022 50.14 50.35 48.44 49.10 1,473,663 -1.25(-2.48%)
Dec 21, 2022 51.04 51.49 49.49 50.35 1,841,911 +0.09(+0.18%)
Dec 20, 2022 50.12 50.59 49.95 50.26 2,070,490 +0.53(+1.07%)
Dec 19, 2022 51.07 51.64 49.27 49.73 1,841,776 -1.03(-2.03%)
Dec 16, 2022 50.20 50.89 49.42 50.76 6,157,710 -0.37(-0.72%)
Dec 15, 2022 50.49 51.13 50.03 51.13 2,237,994 +0.50(+0.99%)
Dec 14, 2022 51.40 51.93 50.43 50.63 1,773,531 -0.37(-0.73%)
Dec 13, 2022 51.56 51.87 50.01 51.00 2,441,800 +0.16(+0.31%)
Dec 12, 2022 49.00 51.13 48.47 50.84 2,818,882 +2.12(+4.35%)
Dec 09, 2022 49.30 50.00 48.64 48.72 2,031,923 -1.02(-2.05%)
Dec 08, 2022 51.90 52.26 49.54 49.74 2,584,334 -1.44(-2.81%)
Dec 07, 2022 50.93 51.89 50.47 51.18 1,999,641 -0.11(-0.21%)
Dec 06, 2022 51.88 53.23 50.65 51.29 2,695,311 -1.20(-2.29%)
Dec 05, 2022 57.07 57.48 52.47 52.49 3,615,099 -3.93(-6.97%)
Dec 02, 2022 60.65 61.18 56.33 56.42 4,431,111 -4.42(-7.26%)
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.