5 DAY PERFORMANCE
+7.84%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
-21.66%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-38.49%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.89 | $31.08 (0.62%) | $31.68 | $30.51 | 2.66 M | $5.84 B |
| 03/11/2025 | $31.90 | $31.24 (-2.07%) | $31.99 | $30.91 | 3.64 M | $5.88 B |
| 03/10/2025 | $32.58 | $31.58 (-3.07%) | $32.87 | $31.42 | 3.84 M | $5.95 B |
| 03/07/2025 | $31.96 | $32.13 (0.53%) | $32.78 | $31.75 | 3.89 M | $6.05 B |
| 03/06/2025 | $30.51 | $31.64 (3.7%) | $31.94 | $30.16 | 5.26 M | $5.96 B |
| 03/05/2025 | $31.30 | $31.10 (-0.64%) | $31.60 | $29.85 | 7.02 M | $5.86 B |
| 03/04/2025 | $32.46 | $31.75 (-2.19%) | $32.74 | $31.27 | 4.63 M | $5.98 B |
| 03/03/2025 | $35.35 | $33.07 (-6.45%) | $35.68 | $32.86 | 3.16 M | $6.23 B |
| 02/28/2025 | $34.50 | $35.27 (2.23%) | $35.56 | $33.77 | 15.21 M | $6.64 B |
| 02/27/2025 | $34.71 | $34.86 (0.43%) | $35.35 | $34.27 | 2.87 M | $6.56 B |
| 02/26/2025 | $36.49 | $34.49 (-5.48%) | $36.75 | $34.37 | 3.17 M | $6.49 B |
| 02/25/2025 | $36.69 | $36.49 (-0.55%) | $37.69 | $36.11 | 2.94 M | $6.87 B |
| 02/24/2025 | $36.42 | $36.92 (1.37%) | $37.15 | $36.13 | 2.91 M | $6.95 B |
| 02/21/2025 | $37.39 | $36.30 (-2.92%) | $37.82 | $36.27 | 3.75 M | $6.84 B |
| 02/20/2025 | $35.00 | $37.43 (6.94%) | $37.85 | $34.55 | 4.21 M | $7.05 B |
| 02/19/2025 | $38.38 | $37.86 (-1.35%) | $38.64 | $37.62 | 2.69 M | $7.13 B |
| 02/18/2025 | $37.93 | $38.48 (1.45%) | $39.32 | $37.87 | 3.77 M | $7.25 B |
| 02/14/2025 | $37.20 | $38.01 (2.18%) | $38.42 | $37.03 | 3.67 M | $7.22 B |
| 02/13/2025 | $36.00 | $36.90 (2.5%) | $37.56 | $35.05 | 3.09 M | $7.01 B |
| 02/12/2025 | $37.60 | $35.97 (-4.34%) | $37.77 | $35.83 | 3.09 M | $6.83 B |
| 02/11/2025 | $38.17 | $37.78 (-1.02%) | $38.60 | $37.65 | 2.30 M | $7.17 B |
| 02/10/2025 | $36.73 | $37.67 (2.56%) | $37.92 | $36.60 | 1.82 M | $7.15 B |
| 02/07/2025 | $36.84 | $36.25 (-1.6%) | $36.96 | $36.24 | 1.87 M | $6.88 B |
| 02/06/2025 | $38.15 | $36.68 (-3.85%) | $38.15 | $36.39 | 3.15 M | $6.96 B |
| 02/05/2025 | $37.80 | $38.05 (0.66%) | $38.54 | $37.48 | 2.99 M | $7.22 B |
| 02/04/2025 | $35.42 | $37.96 (7.17%) | $38.15 | $35.15 | 3.10 M | $7.21 B |
| 02/03/2025 | $35.83 | $35.57 (-0.73%) | $36.57 | $35.17 | 3.55 M | $6.75 B |
| 01/31/2025 | $36.45 | $36.08 (-1.02%) | $37.08 | $35.32 | 5.51 M | $6.85 B |
| 01/30/2025 | $36.96 | $36.28 (-1.84%) | $37.31 | $35.73 | 2.77 M | $6.89 B |
| 01/29/2025 | $36.25 | $36.48 (0.63%) | $36.90 | $36.07 | 1.34 M | $6.93 B |
| 01/28/2025 | $36.86 | $36.29 (-1.55%) | $37.44 | $35.99 | 2.00 M | $6.89 B |
| 01/27/2025 | $36.30 | $36.87 (1.57%) | $37.81 | $36.07 | 2.65 M | $7.00 B |
| 01/24/2025 | $36.75 | $35.82 (-2.53%) | $37.00 | $35.79 | 1.71 M | $6.80 B |
| 01/23/2025 | $35.69 | $36.84 (3.22%) | $36.91 | $35.42 | 1.76 M | $6.99 B |
| 01/22/2025 | $35.88 | $35.44 (-1.23%) | $36.59 | $35.32 | 1.94 M | $6.73 B |
| 01/21/2025 | $36.13 | $36.31 (0.5%) | $36.36 | $35.61 | 2.09 M | $6.89 B |
| 01/17/2025 | $36.60 | $36.33 (-0.74%) | $36.84 | $36.05 | 2.03 M | $6.90 B |
| 01/16/2025 | $37.00 | $36.74 (-0.7%) | $37.12 | $36.02 | 2.21 M | $6.97 B |
| 01/15/2025 | $37.00 | $37.14 (0.38%) | $37.24 | $36.54 | 2.18 M | $7.05 B |
| 01/14/2025 | $36.67 | $36.43 (-0.65%) | $36.76 | $35.85 | 2.94 M | $6.92 B |
| 01/13/2025 | $36.08 | $36.85 (2.13%) | $37.67 | $36.05 | 4.54 M | $7.00 B |
| 01/10/2025 | $35.17 | $35.88 (2.02%) | $36.09 | $35.13 | 3.42 M | $6.81 B |
| 01/08/2025 | $34.00 | $34.77 (2.26%) | $34.81 | $33.91 | 1.81 M | $6.60 B |
| 01/07/2025 | $34.78 | $34.36 (-1.21%) | $34.98 | $33.94 | 2.37 M | $6.52 B |
| 01/06/2025 | $35.29 | $34.65 (-1.81%) | $35.89 | $34.56 | 2.60 M | $6.58 B |
| 01/03/2025 | $35.06 | $35.21 (0.43%) | $35.34 | $34.50 | 2.07 M | $6.68 B |
| 01/02/2025 | $35.41 | $35.13 (-0.79%) | $35.65 | $34.97 | 1.48 M | $6.67 B |
| 12/31/2024 | $34.25 | $35.05 (2.34%) | $35.17 | $34.17 | 2.10 M | $6.65 B |
| 12/30/2024 | $34.24 | $34.22 (-0.06%) | $34.73 | $33.90 | 1.80 M | $6.50 B |
| 12/27/2024 | $34.30 | $34.23 (-0.2%) | $34.83 | $34.00 | 1.37 M | $6.50 B |
| 12/26/2024 | $34.42 | $34.34 (-0.23%) | $34.56 | $34.00 | 1.47 M | $6.52 B |
| 12/24/2024 | $34.10 | $34.40 (0.88%) | $34.68 | $33.84 | 690,400 | $6.53 B |
| 12/23/2024 | $33.91 | $34.13 (0.65%) | $34.18 | $33.47 | 2.37 M | $6.48 B |
| 12/20/2024 | $33.70 | $33.76 (0.18%) | $34.38 | $33.51 | 9.73 M | $6.41 B |
| 12/19/2024 | $34.88 | $33.67 (-3.47%) | $35.07 | $33.52 | 2.83 M | $6.39 B |
| 12/18/2024 | $35.74 | $34.70 (-2.91%) | $35.82 | $34.59 | 3.50 M | $6.59 B |
| 12/17/2024 | $35.87 | $35.76 (-0.31%) | $36.34 | $35.31 | 3.28 M | $6.79 B |
| 12/16/2024 | $37.00 | $35.60 (-3.78%) | $37.07 | $35.47 | 2.48 M | $6.76 B |
| 12/13/2024 | $37.86 | $37.45 (-1.08%) | $38.04 | $37.34 | 1.66 M | $7.11 B |
| 12/12/2024 | $38.76 | $38.16 (-1.55%) | $38.89 | $37.90 | 1.96 M | $7.24 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.
