HF Sinclair Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 276.80 | 276.80 | 276.80 | 276.80 | 258.67 | 0 |
| 2024-05-23 | 276.80 | 276.80 | 276.80 | 276.80 | 258.67 | 0 |
| 2024-05-22 | 276.80 | 276.80 | 276.80 | 276.80 | 258.67 | 0 |
| 2024-05-21 | 276.80 | 276.80 | 276.80 | 276.80 | 258.67 | 0 |
| 2024-05-20 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-17 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-16 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-15 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-14 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-13 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-10 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-09 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-08 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-07 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-06 | 276.80 | 276.80 | 276.80 | 276.80 | 256.95 | 0 |
| 2024-05-03 | 277.70 | 277.70 | 276.80 | 276.80 | 256.95 | 26 |
| 2024-05-02 | 278.71 | 278.71 | 277.95 | 278.50 | 258.52 | 46 |
| 2024-04-30 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-29 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-26 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-25 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-24 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-23 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-22 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-19 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-18 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-17 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-16 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-15 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-12 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-11 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 0 |
| 2024-04-10 | 306.28 | 306.28 | 306.28 | 306.28 | 284.31 | 7 |
| 2024-04-09 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-08 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-05 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-04 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-03 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-02 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-04-01 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-28 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-27 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-26 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-25 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-22 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-21 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-20 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-19 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-18 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-15 | 292.38 | 292.38 | 292.38 | 292.38 | 271.41 | 0 |
| 2024-03-14 | 286.51 | 292.38 | 286.51 | 292.38 | 271.41 | 2 |
| 2024-03-13 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-12 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-11 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-08 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-07 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-06 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-05 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-04 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-03-01 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
| 2024-02-29 | 288.19 | 288.19 | 288.19 | 288.19 | 267.52 | 0 |
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.