5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
+40.63%
YEAR-TO-DATE PERFORMANCE
+47.49%
1 YEAR PERFORMANCE
+32.86%
HF Sinclair Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.47 | $50.07 (-0.79%) | $51.25 | $50.02 | 2.68 M | $9.34 B |
| 12/04/2025 | $51.94 | $50.39 (-2.98%) | $52.38 | $49.91 | 4.57 M | $9.40 B |
| 12/03/2025 | $52.00 | $51.72 (-0.54%) | $52.47 | $50.23 | 4.19 M | $9.65 B |
| 12/02/2025 | $52.35 | $51.97 (-0.73%) | $52.60 | $50.90 | 3.02 M | $9.69 B |
| 12/01/2025 | $52.91 | $53.02 (0.21%) | $53.67 | $52.81 | 2.69 M | $9.89 B |
| 11/28/2025 | $52.72 | $52.91 (0.36%) | $53.35 | $52.32 | 621.85 K | $9.87 B |
| 11/26/2025 | $52.67 | $52.24 (-0.82%) | $52.95 | $52.22 | 1.95 M | $9.74 B |
| 11/25/2025 | $52.75 | $52.51 (-0.45%) | $52.92 | $51.70 | 2.79 M | $9.79 B |
| 11/24/2025 | $52.26 | $53.16 (1.72%) | $53.40 | $51.37 | 1.85 M | $9.91 B |
| 11/21/2025 | $52.72 | $52.65 (-0.13%) | $52.95 | $51.69 | 3.96 M | $9.82 B |
| 11/20/2025 | $54.62 | $52.20 (-4.43%) | $54.62 | $52.10 | 2.75 M | $9.74 B |
| 11/19/2025 | $53.74 | $54.06 (0.6%) | $54.99 | $53.25 | 2.07 M | $10.08 B |
| 11/18/2025 | $54.80 | $56.15 (2.46%) | $56.34 | $54.51 | 1.83 M | $10.47 B |
| 11/17/2025 | $56.00 | $54.98 (-1.82%) | $56.37 | $54.71 | 1.79 M | $10.25 B |
| 11/14/2025 | $54.56 | $56.16 (2.93%) | $56.58 | $54.17 | 2.11 M | $10.47 B |
| 11/13/2025 | $54.86 | $54.03 (-1.51%) | $55.04 | $53.84 | 1.95 M | $10.08 B |
| 11/12/2025 | $54.63 | $54.37 (-0.48%) | $55.22 | $54.17 | 1.63 M | $10.14 B |
| 11/11/2025 | $55.66 | $55.02 (-1.15%) | $56.24 | $54.88 | 1.76 M | $10.26 B |
| 11/10/2025 | $54.67 | $55.34 (1.23%) | $55.71 | $53.94 | 1.86 M | $10.32 B |
| 11/07/2025 | $53.61 | $54.73 (2.09%) | $54.85 | $52.70 | 3.69 M | $10.21 B |
| 11/06/2025 | $53.53 | $53.63 (0.19%) | $55.39 | $52.98 | 1.90 M | $10.00 B |
| 11/05/2025 | $53.28 | $53.00 (-0.53%) | $54.11 | $52.86 | 1.59 M | $9.88 B |
| 11/04/2025 | $52.58 | $53.46 (1.67%) | $53.72 | $51.00 | 1.95 M | $9.97 B |
| 11/03/2025 | $51.98 | $53.39 (2.71%) | $53.61 | $51.27 | 2.88 M | $9.96 B |
| 10/31/2025 | $53.15 | $51.60 (-2.92%) | $53.15 | $51.00 | 3.85 M | $9.62 B |
| 10/30/2025 | $54.67 | $52.76 (-3.49%) | $55.51 | $51.14 | 3.95 M | $9.84 B |
| 10/29/2025 | $53.04 | $53.96 (1.73%) | $54.53 | $52.33 | 2.04 M | $10.06 B |
| 10/28/2025 | $54.28 | $52.93 (-2.49%) | $54.45 | $52.75 | 1.54 M | $9.87 B |
| 10/27/2025 | $54.80 | $54.74 (-0.11%) | $55.02 | $54.27 | 1.42 M | $10.21 B |
| 10/24/2025 | $55.00 | $54.54 (-0.84%) | $55.63 | $54.50 | 1.27 M | $10.27 B |
| 10/23/2025 | $53.73 | $54.85 (2.08%) | $55.36 | $53.70 | 2.29 M | $10.33 B |
| 10/22/2025 | $51.68 | $52.89 (2.34%) | $53.10 | $50.96 | 2.00 M | $9.96 B |
| 10/21/2025 | $52.61 | $51.16 (-2.76%) | $52.61 | $50.81 | 1.78 M | $9.63 B |
| 10/20/2025 | $51.89 | $52.63 (1.43%) | $52.82 | $51.89 | 1.60 M | $9.91 B |
| 10/17/2025 | $50.93 | $51.86 (1.83%) | $51.91 | $50.56 | 1.74 M | $9.77 B |
| 10/16/2025 | $52.46 | $50.63 (-3.49%) | $52.61 | $50.39 | 2.11 M | $9.53 B |
| 10/15/2025 | $53.23 | $52.02 (-2.27%) | $53.52 | $51.70 | 1.64 M | $9.80 B |
| 10/14/2025 | $51.97 | $52.55 (1.12%) | $53.38 | $51.73 | 1.01 M | $9.90 B |
| 10/13/2025 | $51.35 | $52.54 (2.32%) | $52.70 | $50.99 | 1.26 M | $9.89 B |
| 10/10/2025 | $51.91 | $50.59 (-2.54%) | $52.34 | $50.43 | 1.25 M | $9.53 B |
| 10/09/2025 | $52.59 | $52.34 (-0.48%) | $53.08 | $52.10 | 1.57 M | $9.86 B |
| 10/08/2025 | $51.92 | $52.35 (0.83%) | $52.90 | $51.48 | 1.43 M | $9.86 B |
| 10/07/2025 | $52.05 | $51.98 (-0.13%) | $52.26 | $50.82 | 1.37 M | $9.79 B |
| 10/06/2025 | $52.02 | $52.15 (0.25%) | $52.86 | $51.46 | 1.49 M | $9.82 B |
| 10/03/2025 | $52.81 | $51.69 (-2.12%) | $53.42 | $51.62 | 2.48 M | $9.73 B |
| 10/02/2025 | $51.75 | $51.84 (0.17%) | $52.37 | $51.29 | 2.32 M | $9.76 B |
| 10/01/2025 | $52.15 | $51.99 (-0.31%) | $52.79 | $51.77 | 1.92 M | $9.79 B |
| 09/30/2025 | $51.93 | $52.34 (0.79%) | $52.56 | $51.67 | 1.80 M | $9.86 B |
| 09/29/2025 | $53.09 | $52.48 (-1.15%) | $53.09 | $51.80 | 1.98 M | $9.88 B |
| 09/26/2025 | $54.14 | $53.26 (-1.63%) | $54.73 | $52.99 | 2.42 M | $10.03 B |
| 09/25/2025 | $53.32 | $54.01 (1.29%) | $54.19 | $52.87 | 1.71 M | $10.17 B |
| 09/24/2025 | $53.30 | $53.21 (-0.17%) | $53.94 | $53.09 | 1.91 M | $10.02 B |
| 09/23/2025 | $52.59 | $52.81 (0.42%) | $53.89 | $52.48 | 2.45 M | $9.94 B |
| 09/22/2025 | $52.55 | $52.41 (-0.27%) | $52.71 | $51.98 | 1.96 M | $9.87 B |
| 09/19/2025 | $53.02 | $52.52 (-0.94%) | $53.02 | $52.01 | 4.15 M | $9.89 B |
| 09/18/2025 | $53.01 | $53.11 (0.19%) | $53.23 | $52.06 | 1.82 M | $10.00 B |
| 09/17/2025 | $52.53 | $52.63 (0.19%) | $53.00 | $51.74 | 1.88 M | $9.91 B |
| 09/16/2025 | $51.97 | $52.71 (1.42%) | $53.33 | $51.76 | 2.89 M | $9.93 B |
| 09/15/2025 | $51.41 | $51.64 (0.45%) | $51.94 | $50.98 | 2.17 M | $9.72 B |
| 09/12/2025 | $52.09 | $51.11 (-1.88%) | $52.21 | $51.01 | 1.92 M | $9.62 B |
| 09/11/2025 | $51.48 | $51.72 (0.47%) | $51.94 | $50.78 | 3.22 M | $9.74 B |
| 09/10/2025 | $52.26 | $51.17 (-2.09%) | $52.88 | $50.42 | 3.40 M | $9.64 B |
| 09/09/2025 | $51.82 | $52.43 (1.18%) | $53.14 | $50.76 | 3.46 M | $9.87 B |
| 09/08/2025 | $51.29 | $51.08 (-0.41%) | $51.35 | $50.22 | 2.37 M | $9.62 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.
