HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	44.52	44.57	44.49	44.08	-	-1.03%	43,310
Aug 14, 2025	44.68	44.68	43.97	44.54	44.54	-1.15%	1,189,773
Aug 13, 2025	44.13	45.11	44.00	45.06	45.06	1.65%	2,104,195
Aug 12, 2025	43.67	44.59	43.32	44.33	44.33	2.52%	1,744,361
Aug 11, 2025	43.73	43.86	42.82	43.24	43.24	-0.71%	1,726,827
Aug 8, 2025	43.99	44.47	43.36	43.55	43.55	-	2,428,171
Aug 7, 2025	43.87	44.09	43.25	43.55	43.55	0.44%	1,978,441
Aug 6, 2025	44.27	44.55	42.86	43.36	43.36	-0.91%	2,590,507
Aug 5, 2025	43.97	44.08	42.90	43.76	43.76	-0.05%	1,911,112
Aug 4, 2025	42.89	43.81	42.64	43.78	43.78	3.35%	2,069,563
Aug 1, 2025	44.00	44.06	42.16	42.36	42.36	-3.60%	2,694,533
Jul 31, 2025	44.17	44.68	43.34	43.94	43.94	1.17%	5,239,030
Jul 30, 2025	44.55	44.72	42.90	43.43	43.43	-3.57%	3,406,388
Jul 29, 2025	45.07	45.15	44.21	45.04	45.04	0.13%	1,848,364
Jul 28, 2025	43.53	44.99	43.53	44.98	44.98	4.17%	2,461,277
Jul 25, 2025	44.14	44.14	42.92	43.18	43.18	-1.57%	4,410,985
Jul 24, 2025	44.83	45.30	43.73	43.87	43.87	-4.09%	2,868,866
Jul 23, 2025	45.08	45.95	44.85	45.74	45.74	2.01%	2,453,289
Jul 22, 2025	43.96	45.04	43.76	44.84	44.84	0.99%	2,125,078
Jul 21, 2025	44.12	44.68	43.80	44.40	44.40	1.02%	1,714,282
Jul 18, 2025	44.24	44.91	43.77	43.95	43.95	0.53%	2,456,904
Jul 17, 2025	42.94	43.74	42.67	43.72	43.72	1.98%	1,857,151
Jul 16, 2025	44.41	44.47	42.81	42.87	42.87	-3.14%	2,181,036
Jul 15, 2025	44.87	45.23	44.09	44.26	44.26	0.09%	1,558,756
Jul 14, 2025	44.80	44.85	43.82	44.22	44.22	-2.10%	2,087,576
Jul 11, 2025	45.81	46.02	44.87	45.17	45.17	-1.85%	1,752,875
Jul 10, 2025	44.83	46.24	44.50	46.02	46.02	2.86%	2,303,413
Jul 9, 2025	44.90	45.24	44.17	44.74	44.74	-0.31%	2,185,183
Jul 8, 2025	44.47	45.41	44.35	44.88	44.88	1.20%	3,700,813
Jul 7, 2025	43.72	44.73	43.50	44.35	44.35	0.43%	2,817,315
Jul 3, 2025	43.59	44.31	43.39	44.16	44.16	1.38%	1,433,565
Jul 2, 2025	42.50	43.66	41.95	43.56	43.56	3.44%	2,909,659
Jul 1, 2025	41.22	42.46	40.68	42.11	42.11	2.51%	1,632,148
Jun 30, 2025	41.01	41.43	40.83	41.08	41.08	-0.19%	1,547,849
Jun 27, 2025	41.14	41.36	40.43	41.16	41.16	-1.03%	2,859,412
Jun 26, 2025	41.25	41.85	40.96	41.59	41.59	1.56%	1,668,210
Jun 25, 2025	41.04	41.23	40.35	40.95	40.95	-0.29%	2,319,617
Jun 24, 2025	40.62	41.51	40.09	41.07	41.07	0.15%	2,907,525
Jun 23, 2025	42.00	42.18	40.64	41.01	41.01	-2.01%	3,070,872
Jun 20, 2025	41.59	42.29	41.40	41.85	41.85	0.97%	5,354,097
Jun 18, 2025	41.51	42.18	41.35	41.45	41.45	-0.53%	2,340,369
Jun 17, 2025	41.17	41.90	40.43	41.67	41.67	2.11%	2,625,900
Jun 16, 2025	39.14	41.01	39.08	40.81	40.81	4.43%	3,349,676
Jun 13, 2025	38.75	39.15	38.11	39.08	39.08	1.14%	1,756,338
Jun 12, 2025	37.99	38.67	37.61	38.64	38.64	0.10%	1,619,797
Jun 11, 2025	38.00	38.93	37.43	38.60	38.60	3.46%	2,625,372
Jun 10, 2025	37.26	37.97	37.12	37.31	37.31	1.69%	2,740,781
Jun 9, 2025	37.37	37.38	36.68	36.69	36.69	-0.19%	1,882,224
Jun 6, 2025	36.79	37.64	36.65	36.76	36.76	1.21%	1,913,467
Jun 5, 2025	35.72	36.76	35.29	36.32	36.32	1.99%	2,123,623