5 DAY PERFORMANCE
-27.10%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-9.79%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
+14.58%
1 YEAR PERFORMANCE
+43.83%
HF Sinclair Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $72.06 | $69.38 (-3.72%) | $72.52 | $68.53 | 1.93 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 | $11.02 B |
| 04/23/2026 | $59.89 | $59.54 (-0.58%) | $60.23 | $58.83 | 1.35 M | $10.89 B |
| 04/22/2026 | $60.65 | $59.46 (-1.96%) | $60.99 | $58.80 | 1.73 M | $10.87 B |
| 04/21/2026 | $58.47 | $59.56 (1.86%) | $59.89 | $57.64 | 1.60 M | $10.89 B |
| 04/20/2026 | $57.14 | $57.89 (1.31%) | $58.36 | $57.14 | 1.93 M | $10.58 B |
| 04/17/2026 | $57.13 | $57.15 (0.04%) | $57.43 | $55.45 | 2.95 M | $10.45 B |
| 04/16/2026 | $58.52 | $60.11 (2.72%) | $60.46 | $58.52 | 2.09 M | $10.99 B |
| 04/15/2026 | $56.86 | $58.28 (2.5%) | $58.58 | $55.96 | 2.11 M | $10.66 B |
| 04/14/2026 | $58.23 | $57.17 (-1.82%) | $58.28 | $56.90 | 1.63 M | $10.45 B |
| 04/13/2026 | $58.25 | $58.56 (0.53%) | $59.29 | $57.25 | 2.15 M | $10.71 B |
| 04/10/2026 | $55.93 | $57.51 (2.82%) | $57.61 | $55.43 | 1.61 M | $10.51 B |
| 04/09/2026 | $58.06 | $56.43 (-2.81%) | $58.75 | $55.90 | 1.89 M | $10.32 B |
| 04/08/2026 | $58.25 | $58.18 (-0.12%) | $58.97 | $56.46 | 3.31 M | $10.64 B |
| 04/07/2026 | $61.11 | $60.82 (-0.47%) | $62.56 | $60.63 | 2.33 M | $11.12 B |
| 04/06/2026 | $59.70 | $61.18 (2.48%) | $61.22 | $59.30 | 1.66 M | $11.19 B |
| 04/02/2026 | $62.78 | $60.72 (-3.28%) | $62.99 | $59.88 | 2.06 M | $11.10 B |
| 04/01/2026 | $61.20 | $60.92 (-0.46%) | $62.13 | $59.65 | 1.73 M | $11.14 B |
| 03/31/2026 | $62.42 | $62.39 (-0.05%) | $64.16 | $61.08 | 2.03 M | $11.41 B |
| 03/30/2026 | $64.70 | $63.05 (-2.55%) | $64.70 | $62.44 | 1.70 M | $11.53 B |
| 03/27/2026 | $63.13 | $63.74 (0.97%) | $64.17 | $62.58 | 2.02 M | $11.65 B |
| 03/26/2026 | $61.01 | $63.22 (3.62%) | $63.63 | $61.01 | 1.69 M | $11.56 B |
| 03/25/2026 | $60.90 | $60.90 (0%) | $62.31 | $60.26 | 2.64 M | $11.13 B |
| 03/24/2026 | $59.86 | $61.44 (2.64%) | $62.46 | $59.58 | 3.03 M | $11.23 B |
| 03/23/2026 | $58.24 | $59.27 (1.77%) | $60.43 | $57.25 | 2.92 M | $10.84 B |
| 03/20/2026 | $60.49 | $60.22 (-0.45%) | $61.00 | $59.39 | 7.42 M | $11.01 B |
| 03/19/2026 | $60.07 | $60.49 (0.7%) | $62.04 | $60.00 | 2.76 M | $11.06 B |
| 03/18/2026 | $58.88 | $59.92 (1.77%) | $60.44 | $58.88 | 2.12 M | $10.96 B |
| 03/17/2026 | $58.49 | $58.43 (-0.1%) | $59.28 | $57.68 | 2.66 M | $10.68 B |
| 03/16/2026 | $55.75 | $56.59 (1.51%) | $57.24 | $55.23 | 2.35 M | $10.35 B |
| 03/13/2026 | $56.43 | $55.73 (-1.24%) | $57.01 | $55.62 | 2.53 M | $10.19 B |
| 03/12/2026 | $56.91 | $57.29 (0.67%) | $58.94 | $56.47 | 3.82 M | $10.47 B |
| 03/11/2026 | $54.10 | $56.39 (4.23%) | $56.47 | $53.39 | 2.33 M | $10.31 B |
| 03/10/2026 | $53.31 | $53.12 (-0.36%) | $55.22 | $52.25 | 2.54 M | $9.71 B |
| 03/09/2026 | $56.57 | $52.79 (-6.68%) | $56.83 | $52.50 | 4.76 M | $9.65 B |
| 03/06/2026 | $56.73 | $56.23 (-0.88%) | $56.83 | $54.96 | 3.16 M | $10.28 B |
| 03/05/2026 | $58.01 | $57.17 (-1.45%) | $58.96 | $56.74 | 4.36 M | $10.45 B |
| 03/04/2026 | $53.77 | $56.67 (5.39%) | $57.43 | $53.51 | 4.77 M | $10.36 B |
| 03/03/2026 | $54.91 | $54.10 (-1.48%) | $55.70 | $52.56 | 4.81 M | $9.89 B |
| 03/02/2026 | $51.11 | $53.81 (5.28%) | $53.89 | $50.32 | 4.57 M | $9.84 B |
| 02/27/2026 | $49.64 | $50.01 (0.75%) | $50.28 | $47.00 | 8.38 M | $9.14 B |
| 02/26/2026 | $49.56 | $50.74 (2.38%) | $51.01 | $49.56 | 2.95 M | $9.28 B |
| 02/25/2026 | $49.83 | $49.86 (0.06%) | $49.98 | $48.74 | 2.17 M | $9.12 B |
| 02/24/2026 | $49.58 | $49.64 (0.12%) | $50.11 | $48.71 | 2.50 M | $9.08 B |
| 02/23/2026 | $51.01 | $49.59 (-2.78%) | $51.74 | $48.92 | 3.58 M | $9.07 B |
| 02/20/2026 | $50.25 | $50.88 (1.25%) | $51.96 | $50.01 | 3.88 M | $9.30 B |
| 02/19/2026 | $50.64 | $50.48 (-0.32%) | $51.59 | $49.88 | 4.89 M | $9.23 B |
| 02/18/2026 | $47.95 | $51.57 (7.55%) | $53.18 | $47.63 | 11.62 M | $9.43 B |
| 02/17/2026 | $58.88 | $57.85 (-1.75%) | $59.00 | $56.82 | 1.88 M | $10.58 B |
| 02/13/2026 | $57.18 | $58.53 (2.36%) | $58.94 | $57.01 | 1.75 M | $10.92 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.
