5 DAY PERFORMANCE
-44.20%
1 MONTH PERFORMANCE
-40.20%
3 MONTH PERFORMANCE
-24.47%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
+14.58%
1 YEAR PERFORMANCE
+8.98%
HF Sinclair Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $75.51 | $78.62 (4.12%) | $78.79 | $75.50 | 3.48 M | $14.20 B |
| 07/07/2026 | $74.84 | $73.94 (-1.2%) | $74.95 | $72.51 | 2.86 M | $13.36 B |
| 07/06/2026 | $72.65 | $74.45 (2.48%) | $75.07 | $72.11 | 1.79 M | $13.45 B |
| 07/02/2026 | $72.69 | $72.50 (-0.26%) | $74.47 | $72.19 | 1.60 M | $13.10 B |
| 07/01/2026 | $69.68 | $72.56 (4.13%) | $72.66 | $69.68 | 2.07 M | $13.11 B |
| 06/30/2026 | $71.26 | $69.65 (-2.26%) | $71.93 | $69.50 | 3.11 M | $12.58 B |
| 06/29/2026 | $68.84 | $70.81 (2.86%) | $71.95 | $68.65 | 2.25 M | $12.79 B |
| 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 |
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.
