HF Sinclair Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 101 |
| 2026-10-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-06 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
| 2026-10-02 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | 0 |
| 2026-10-01 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | 0 |
| 2026-09-30 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | 0 |
| 2026-09-29 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | 0 |
| 2026-09-28 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | 200 |
| 2026-09-25 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2026-09-24 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1 |
| 2026-09-23 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2026-09-22 | 561.10 | 561.10 | 554.00 | 554.00 | 554.00 | 200 |
| 2026-09-21 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 0 |
| 2026-09-18 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 0 |
| 2026-09-17 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 0 |
| 2026-09-16 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 0 |
| 2026-09-15 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 0 |
| 2026-09-14 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | 110 |
| 2026-09-11 | 551.34 | 551.34 | 551.34 | 551.34 | 551.34 | 0 |
| 2026-09-10 | 551.34 | 551.34 | 551.34 | 551.34 | 551.34 | 0 |
| 2026-09-09 | 551.34 | 551.34 | 551.34 | 551.34 | 551.34 | 0 |
| 2026-09-08 | 553.00 | 553.00 | 551.34 | 551.34 | 551.34 | 191 |
| 2026-09-07 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2026-09-04 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2026-09-03 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2026-09-02 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2026-09-01 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 10 |
| 2026-08-31 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-28 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-27 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-26 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-25 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-24 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 10 |
| 2026-08-21 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-08-20 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-08-19 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1 |
| 2026-08-18 | 495.01 | 495.01 | 495.01 | 495.01 | 495.01 | 10 |
| 2026-08-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-11 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 21 |
| 2026-08-10 | 456.49 | 456.49 | 456.49 | 456.49 | 456.49 | 0 |
| 2026-08-07 | 456.49 | 456.49 | 456.49 | 456.49 | 454.61 | 0 |
| 2026-08-06 | 456.49 | 456.49 | 456.49 | 456.49 | 454.61 | 0 |
| 2026-08-05 | 456.49 | 456.49 | 456.49 | 456.49 | 454.61 | 0 |
| 2026-08-04 | 456.49 | 456.49 | 456.49 | 456.49 | 454.61 | 0 |
| 2026-08-03 | 456.49 | 456.49 | 456.49 | 456.49 | 454.61 | 200 |
| 2026-07-31 | 466.24 | 466.24 | 466.24 | 466.24 | 464.32 | 0 |
| 2026-07-30 | 466.24 | 466.24 | 466.24 | 466.24 | 464.32 | 0 |
| 2026-07-29 | 466.24 | 466.24 | 466.24 | 466.24 | 464.32 | 0 |
| 2026-07-28 | 459.66 | 466.24 | 459.66 | 466.24 | 464.32 | 190 |
| 2026-07-27 | 460.46 | 460.46 | 460.46 | 460.46 | 458.56 | 0 |
| 2026-07-24 | 460.46 | 460.46 | 460.46 | 460.46 | 458.56 | 0 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.8808 USD |
| 2026-05-08 | 1.7643 USD |
| 2026-02-27 | 1.8386 USD |
| 2025-11-18 | 1.8985 USD |
| 2025-08-20 | 1.8886 USD |
| 2025-05-14 | 1.9714 USD |
| 2025-03-05 | 2.0032 USD |
| 2024-11-19 | 2.0945 USD |
| 2024-08-20 | 1.9493 USD |
| 2024-05-21 | 1.8437 USD |
| 2024-02-23 | 1.7287 USD |
| 2023-11-14 | 1.5442 USD |
| 2023-08-16 | 2.1637 USD |
| 2023-05-17 | 2.2299 USD |
| 2023-03-06 | 2.3608 USD |
| 2022-11-18 | 2.0956 USD |
| 2022-08-17 | 2.0749 USD |
| 2022-05-20 | 1.9180 USD |
| 2021-02-26 | 1.9556 USD |
| 2020-11-20 | 1.7817 USD |
| 2020-08-14 | 1.8807 USD |
| 2020-05-25 | 1.8665 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.