5 DAY PERFORMANCE
-19.57%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-17.16%
6 MONTH PERFORMANCE
+15.08%
YEAR-TO-DATE PERFORMANCE
+14.58%
1 YEAR PERFORMANCE
+28.28%
HF Sinclair Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $67.39 | $68.29 (1.34%) | $68.58 | $66.57 | 2.80 M | $12.34 B |
| 06/25/2026 | $66.27 | $67.78 (2.28%) | $68.25 | $65.30 | 2.40 M | $12.24 B |
| 06/24/2026 | $65.00 | $65.76 (1.17%) | $66.26 | $63.95 | 2.13 M | $11.88 B |
| 06/23/2026 | $65.00 | $65.65 (1%) | $66.54 | $64.60 | 2.27 M | $11.86 B |
| 06/22/2026 | $64.94 | $65.84 (1.39%) | $65.94 | $63.82 | 2.38 M | $11.89 B |
| 06/18/2026 | $65.78 | $64.50 (-1.95%) | $65.78 | $63.85 | 4.61 M | $11.65 B |
| 06/17/2026 | $66.60 | $65.91 (-1.04%) | $66.88 | $65.37 | 2.04 M | $11.91 B |
| 06/16/2026 | $66.39 | $66.58 (0.29%) | $67.20 | $66.10 | 1.98 M | $12.03 B |
| 06/15/2026 | $67.51 | $67.25 (-0.39%) | $68.62 | $66.74 | 2.63 M | $12.15 B |
| 06/12/2026 | $69.99 | $71.26 (1.81%) | $71.33 | $69.50 | 2.57 M | $12.87 B |
| 06/11/2026 | $72.00 | $69.90 (-2.92%) | $72.42 | $69.50 | 2.39 M | $12.63 B |
| 06/10/2026 | $69.83 | $70.76 (1.33%) | $72.03 | $69.83 | 1.41 M | $12.78 B |
| 06/09/2026 | $72.16 | $69.62 (-3.52%) | $72.72 | $69.07 | 1.84 M | $12.58 B |
| 06/08/2026 | $72.59 | $72.39 (-0.28%) | $73.92 | $71.63 | 1.82 M | $13.08 B |
| 06/05/2026 | $72.03 | $71.39 (-0.89%) | $72.56 | $70.69 | 2.74 M | $12.90 B |
| 06/04/2026 | $71.68 | $72.83 (1.6%) | $73.66 | $71.01 | 2.52 M | $13.16 B |
| 06/03/2026 | $73.71 | $73.34 (-0.5%) | $74.38 | $72.80 | 1.62 M | $13.25 B |
| 06/02/2026 | $70.14 | $73.22 (4.39%) | $73.66 | $70.09 | 2.30 M | $13.23 B |
| 06/01/2026 | $71.02 | $70.81 (-0.3%) | $72.38 | $70.75 | 1.86 M | $12.79 B |
| 05/29/2026 | $68.25 | $69.89 (2.4%) | $70.02 | $67.80 | 3.12 M | $12.63 B |
| 05/28/2026 | $68.90 | $68.26 (-0.93%) | $69.18 | $67.85 | 1.80 M | $12.33 B |
| 05/27/2026 | $66.73 | $68.08 (2.02%) | $69.07 | $66.25 | 2.08 M | $12.30 B |
| 05/26/2026 | $68.86 | $68.53 (-0.48%) | $70.53 | $68.08 | 1.91 M | $12.38 B |
| 05/22/2026 | $68.35 | $69.91 (2.28%) | $69.97 | $68.00 | 1.19 M | $12.63 B |
| 05/21/2026 | $71.80 | $68.39 (-4.75%) | $72.15 | $68.12 | 1.80 M | $12.35 B |
| 05/20/2026 | $71.82 | $71.12 (-0.97%) | $72.61 | $70.18 | 2.13 M | $12.85 B |
| 05/19/2026 | $70.44 | $71.82 (1.96%) | $72.23 | $69.06 | 2.17 M | $12.97 B |
| 05/18/2026 | $69.83 | $70.30 (0.67%) | $72.07 | $68.44 | 2.97 M | $12.70 B |
| 05/15/2026 | $69.21 | $70.01 (1.16%) | $70.34 | $68.74 | 2.19 M | $12.65 B |
| 05/14/2026 | $68.59 | $68.71 (0.17%) | $69.39 | $68.20 | 1.69 M | $12.41 B |
| 05/13/2026 | $72.06 | $69.38 (-3.72%) | $72.52 | $68.48 | 2.72 M | $12.53 B |
| 05/12/2026 | $73.04 | $71.34 (-2.33%) | $73.04 | $71.17 | 1.73 M | $12.89 B |
| 05/11/2026 | $73.00 | $72.81 (-0.26%) | $74.26 | $72.40 | 2.53 M | $13.15 B |
| 05/08/2026 | $70.20 | $72.43 (3.18%) | $72.78 | $69.46 | 2.40 M | $13.08 B |
| 05/07/2026 | $69.98 | $70.50 (0.74%) | $70.78 | $68.70 | 2.78 M | $12.74 B |
| 05/06/2026 | $71.20 | $71.08 (-0.17%) | $72.13 | $70.00 | 2.77 M | $12.84 B |
| 05/05/2026 | $72.14 | $74.50 (3.27%) | $74.72 | $71.64 | 4.29 M | $13.46 B |
| 05/04/2026 | $70.10 | $71.79 (2.41%) | $71.91 | $69.33 | 3.97 M | $12.97 B |
| 05/01/2026 | $66.73 | $69.17 (3.66%) | $70.51 | $65.87 | 4.09 M | $12.50 B |
| 04/30/2026 | $64.55 | $67.21 (4.12%) | $67.26 | $64.00 | 3.00 M | $12.14 B |
| 04/29/2026 | $63.74 | $65.93 (3.44%) | $66.87 | $63.46 | 3.35 M | $11.91 B |
| 04/28/2026 | $62.50 | $62.73 (0.37%) | $63.44 | $61.82 | 2.16 M | $11.33 B |
| 04/27/2026 | $60.82 | $61.80 (1.61%) | $62.07 | $60.74 | 2.18 M | $11.16 B |
| 04/24/2026 | $59.63 | $60.26 (1.06%) | $60.72 | $59.08 | 1.22 M | $10.89 B |
| 04/23/2026 | $59.89 | $59.54 (-0.58%) | $60.23 | $58.83 | 1.35 M | $10.76 B |
| 04/22/2026 | $60.65 | $59.46 (-1.96%) | $60.99 | $58.80 | 1.73 M | $10.74 B |
| 04/21/2026 | $58.47 | $59.56 (1.86%) | $59.89 | $57.64 | 1.60 M | $10.76 B |
| 04/20/2026 | $57.14 | $57.89 (1.31%) | $58.36 | $57.14 | 1.93 M | $10.46 B |
| 04/17/2026 | $57.13 | $57.15 (0.04%) | $57.43 | $55.45 | 2.95 M | $10.32 B |
| 04/16/2026 | $58.52 | $60.11 (2.72%) | $60.46 | $58.52 | 2.09 M | $10.86 B |
| 04/15/2026 | $56.86 | $58.28 (2.5%) | $58.58 | $55.96 | 2.11 M | $10.53 B |
| 04/14/2026 | $58.23 | $57.17 (-1.82%) | $58.28 | $56.90 | 1.63 M | $10.33 B |
| 04/13/2026 | $58.25 | $58.56 (0.53%) | $59.29 | $57.25 | 2.15 M | $10.58 B |
| 04/10/2026 | $55.93 | $57.51 (2.82%) | $57.61 | $55.43 | 1.61 M | $10.39 B |
| 04/09/2026 | $58.06 | $56.43 (-2.81%) | $58.75 | $55.90 | 1.89 M | $10.19 B |
| 04/08/2026 | $58.25 | $58.18 (-0.12%) | $58.97 | $56.46 | 3.31 M | $10.51 B |
| 04/07/2026 | $61.11 | $60.82 (-0.47%) | $62.56 | $60.63 | 2.33 M | $10.99 B |
| 04/06/2026 | $59.70 | $61.18 (2.48%) | $61.22 | $59.30 | 1.66 M | $11.05 B |
| 04/02/2026 | $62.78 | $60.72 (-3.28%) | $62.99 | $59.88 | 2.06 M | $10.97 B |
| 04/01/2026 | $61.20 | $60.92 (-0.46%) | $62.13 | $59.65 | 1.73 M | $11.01 B |
| 03/31/2026 | $62.42 | $62.39 (-0.05%) | $64.16 | $61.08 | 2.03 M | $11.27 B |
| 03/30/2026 | $64.70 | $63.05 (-2.55%) | $64.70 | $62.44 | 1.70 M | $11.39 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.
