5 DAY PERFORMANCE
-53.42%
1 MONTH PERFORMANCE
-51.17%
3 MONTH PERFORMANCE
-31.89%
6 MONTH PERFORMANCE
-6.43%
YEAR-TO-DATE PERFORMANCE
+14.58%
1 YEAR PERFORMANCE
+0.88%
HF Sinclair Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $120.00 | $123.32 (2.77%) | $124.20 | $120.00 | 1.52 M | $22.05 B |
| 10/08/2026 | $117.97 | $120.72 (2.33%) | $120.83 | $117.27 | 2.43 M | $21.66 B |
| 10/07/2026 | $116.30 | $115.63 (-0.58%) | $117.72 | $115.26 | 2.20 M | $20.75 B |
| 10/06/2026 | $113.59 | $114.60 (0.89%) | $116.09 | $113.34 | 1.72 M | $20.56 B |
| 10/05/2026 | $113.48 | $115.22 (1.53%) | $116.43 | $111.89 | 2.26 M | $20.67 B |
| 10/02/2026 | $111.08 | $113.36 (2.05%) | $114.20 | $109.00 | 2.40 M | $20.34 B |
| 10/01/2026 | $107.49 | $112.70 (4.85%) | $113.03 | $107.43 | 2.46 M | $20.22 B |
| 09/30/2026 | $107.34 | $107.32 (-0.02%) | $109.96 | $104.84 | 1.81 M | $19.26 B |
| 09/29/2026 | $104.16 | $105.59 (1.37%) | $106.55 | $103.36 | 1.99 M | $18.94 B |
| 09/28/2026 | $107.12 | $106.19 (-0.87%) | $108.04 | $105.00 | 2.53 M | $19.05 B |
| 09/25/2026 | $104.48 | $106.82 (2.24%) | $107.86 | $103.10 | 2.08 M | $19.17 B |
| 09/24/2026 | $107.30 | $105.79 (-1.41%) | $109.34 | $105.50 | 2.64 M | $18.98 B |
| 09/23/2026 | $107.97 | $106.14 (-1.69%) | $110.84 | $103.00 | 4.85 M | $19.04 B |
| 09/22/2026 | $107.14 | $106.69 (-0.42%) | $110.23 | $105.83 | 4.79 M | $19.14 B |
| 09/21/2026 | $114.06 | $109.29 (-4.18%) | $118.39 | $108.66 | 3.34 M | $19.61 B |
| 09/18/2026 | $115.90 | $115.90 (0%) | $117.70 | $114.59 | 5.64 M | $20.79 B |
| 09/17/2026 | $112.17 | $116.62 (3.97%) | $116.69 | $111.00 | 2.50 M | $20.92 B |
| 09/16/2026 | $110.50 | $113.97 (3.14%) | $114.79 | $109.15 | 2.09 M | $20.45 B |
| 09/15/2026 | $107.50 | $112.25 (4.42%) | $112.71 | $106.35 | 2.90 M | $20.14 B |
| 09/14/2026 | $109.49 | $106.91 (-2.36%) | $111.58 | $105.23 | 3.04 M | $19.18 B |
| 09/11/2026 | $108.09 | $107.84 (-0.23%) | $112.17 | $107.82 | 2.81 M | $19.35 B |
| 09/10/2026 | $110.31 | $107.72 (-2.35%) | $110.92 | $107.38 | 2.10 M | $19.33 B |
| 09/09/2026 | $108.75 | $108.14 (-0.56%) | $109.08 | $106.30 | 1.73 M | $19.40 B |
| 09/08/2026 | $107.50 | $108.31 (0.75%) | $109.86 | $107.50 | 2.51 M | $19.43 B |
| 09/04/2026 | $105.14 | $105.41 (0.26%) | $106.71 | $103.12 | 1.98 M | $18.91 B |
| 09/03/2026 | $105.22 | $106.15 (0.88%) | $108.25 | $104.81 | 2.23 M | $19.05 B |
| 09/02/2026 | $103.29 | $106.06 (2.68%) | $107.31 | $103.16 | 2.50 M | $19.03 B |
| 09/01/2026 | $102.79 | $103.97 (1.15%) | $103.99 | $100.99 | 2.68 M | $18.65 B |
| 08/31/2026 | $102.98 | $101.61 (-1.33%) | $102.98 | $98.50 | 4.07 M | $18.23 B |
| 08/28/2026 | $97.00 | $99.71 (2.79%) | $100.13 | $97.00 | 1.81 M | $17.89 B |
| 08/27/2026 | $97.00 | $97.00 (0%) | $98.44 | $94.69 | 1.84 M | $17.40 B |
| 08/26/2026 | $92.00 | $96.52 (4.91%) | $98.00 | $91.38 | 2.41 M | $17.32 B |
| 08/25/2026 | $94.13 | $93.24 (-0.95%) | $95.85 | $93.16 | 1.37 M | $16.73 B |
| 08/24/2026 | $96.04 | $95.18 (-0.9%) | $98.39 | $93.90 | 1.96 M | $17.08 B |
| 08/21/2026 | $94.00 | $97.32 (3.53%) | $97.63 | $93.24 | 2.90 M | $17.46 B |
| 08/20/2026 | $95.18 | $92.72 (-2.58%) | $96.39 | $92.18 | 1.92 M | $16.64 B |
| 08/19/2026 | $96.25 | $94.62 (-1.69%) | $96.77 | $94.12 | 2.31 M | $16.98 B |
| 08/18/2026 | $95.41 | $95.70 (0.3%) | $95.85 | $93.78 | 2.35 M | $17.17 B |
| 08/17/2026 | $94.50 | $94.99 (0.52%) | $95.59 | $93.17 | 2.53 M | $17.04 B |
| 08/14/2026 | $92.88 | $93.67 (0.85%) | $93.73 | $91.22 | 2.56 M | $16.81 B |
| 08/13/2026 | $87.50 | $91.87 (4.99%) | $92.11 | $87.21 | 2.91 M | $16.48 B |
| 08/12/2026 | $86.64 | $87.93 (1.49%) | $88.19 | $86.00 | 2.44 M | $15.78 B |
| 08/11/2026 | $84.42 | $85.55 (1.34%) | $87.00 | $84.19 | 2.75 M | $15.35 B |
| 08/10/2026 | $83.15 | $85.22 (2.49%) | $85.56 | $83.06 | 2.86 M | $15.29 B |
| 08/07/2026 | $83.30 | $81.41 (-2.27%) | $83.81 | $80.50 | 2.62 M | $14.61 B |
| 08/06/2026 | $84.57 | $82.92 (-1.95%) | $86.71 | $81.34 | 2.49 M | $14.88 B |
| 08/05/2026 | $88.50 | $82.98 (-6.24%) | $89.05 | $82.91 | 3.50 M | $14.89 B |
| 08/04/2026 | $87.84 | $88.25 (0.47%) | $88.65 | $85.52 | 3.28 M | $15.83 B |
| 08/03/2026 | $90.83 | $88.65 (-2.4%) | $92.18 | $87.64 | 3.71 M | $15.91 B |
| 07/31/2026 | $93.04 | $91.47 (-1.69%) | $93.59 | $90.24 | 2.88 M | $16.41 B |
| 07/30/2026 | $89.11 | $92.44 (3.74%) | $93.15 | $88.50 | 3.02 M | $16.59 B |
| 07/29/2026 | $90.79 | $90.00 (-0.87%) | $91.40 | $89.07 | 3.07 M | $16.15 B |
| 07/28/2026 | $91.61 | $89.30 (-2.52%) | $94.22 | $88.23 | 4.19 M | $16.02 B |
| 07/27/2026 | $86.24 | $90.78 (5.26%) | $91.70 | $85.25 | 4.68 M | $16.29 B |
| 07/24/2026 | $89.21 | $88.30 (-1.02%) | $90.89 | $88.15 | 1.85 M | $15.95 B |
| 07/23/2026 | $92.87 | $89.09 (-4.07%) | $92.87 | $88.49 | 3.64 M | $16.09 B |
| 07/22/2026 | $93.46 | $90.86 (-2.78%) | $93.66 | $90.58 | 1.98 M | $16.41 B |
| 07/21/2026 | $91.12 | $91.69 (0.63%) | $92.64 | $90.03 | 3.12 M | $16.56 B |
| 07/20/2026 | $88.12 | $90.41 (2.6%) | $91.45 | $88.00 | 3.34 M | $16.33 B |
| 07/17/2026 | $87.25 | $88.59 (1.54%) | $88.74 | $86.78 | 2.58 M | $16.00 B |
| 07/16/2026 | $84.49 | $86.84 (2.78%) | $87.28 | $84.25 | 3.64 M | $15.69 B |
| 07/15/2026 | $82.96 | $83.93 (1.17%) | $84.07 | $82.00 | 3.98 M | $15.16 B |
| 07/14/2026 | $82.72 | $83.11 (0.47%) | $83.14 | $81.15 | 2.35 M | $15.01 B |
| 07/13/2026 | $79.50 | $81.70 (2.77%) | $82.05 | $79.39 | 2.72 M | $14.76 B |
| 07/10/2026 | $77.76 | $78.07 (0.4%) | $78.77 | $76.19 | 1.69 M | $14.10 B |
| 07/09/2026 | $77.25 | $77.52 (0.35%) | $78.49 | $77.03 | 2.58 M | $14.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
