HF Sinclair Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	268.37	268.37	268.37	268.37	239.51	1
2022-12-12	268.38	268.38	268.38	268.38	239.52	0
2022-12-09	268.38	268.38	268.38	268.38	239.52	0
2022-12-08	268.38	268.38	268.38	268.38	239.52	0
2022-12-07	268.38	268.38	268.38	268.38	239.52	1
2022-12-06	268.26	268.44	268.23	268.44	239.58	248
2022-12-05	331.50	331.50	331.50	331.50	295.85	0
2022-12-02	331.50	331.50	331.50	331.50	295.85	0
2022-12-01	331.50	331.50	331.50	331.50	295.85	0
2022-11-30	331.50	331.50	331.50	331.50	295.85	1
2022-11-29	336.26	336.26	336.26	336.26	300.10	125
2022-11-28	344.00	344.00	344.00	344.00	307.01	20
2022-11-25	353.00	353.00	353.00	353.00	315.04	180
2022-11-24	350.16	350.16	350.16	350.16	312.51	0
2022-11-23	347.55	350.16	347.55	350.16	312.51	121
2022-11-22	346.12	353.65	345.00	353.65	315.62	132
2022-11-21	336.70	336.70	336.70	336.70	300.50	80
2022-11-18	340.00	340.00	339.50	339.50	302.99	72
2022-11-17	347.00	349.86	347.00	349.86	310.37	170
2022-11-16	348.84	348.84	345.30	345.30	306.33	181
2022-11-14	335.87	335.87	335.87	335.87	297.96	150
2022-11-11	337.00	337.00	337.00	337.00	298.96	250
2022-11-10	326.72	326.72	326.72	326.72	289.84	200
2022-11-09	327.40	327.40	327.40	327.40	290.45	200
2022-11-08	327.08	327.08	327.08	327.08	290.16	120
2022-11-07	322.00	322.00	322.00	322.00	285.66	20
2022-11-04	323.40	323.40	317.07	317.07	281.28	210
2022-11-03	315.49	315.49	315.49	315.49	279.88	80
2022-11-01	315.00	315.00	315.00	315.00	279.45	30
2022-10-31	317.00	317.00	317.00	317.00	281.22	80
2022-10-28	327.52	327.52	327.52	327.52	290.55	0
2022-10-27	327.52	327.52	327.52	327.52	290.55	210
2022-10-26	322.68	322.68	322.09	322.48	286.08	245
2022-10-25	314.63	314.63	314.63	314.63	279.12	50
2022-10-24	312.48	313.10	312.48	313.10	277.76	16
2022-10-21	306.33	308.66	306.33	308.15	273.37	36
2022-10-20	317.00	317.00	317.00	317.00	281.22	80
2022-10-19	310.52	310.52	310.52	310.52	275.47	60
2022-10-18	299.79	299.79	299.79	299.79	265.95	30
2022-10-17	298.29	298.29	298.29	298.29	264.62	110
2022-10-14	304.00	304.00	304.00	304.00	269.69	140
2022-10-13	305.95	305.95	305.95	305.95	271.42	160
2022-10-11	282.00	282.00	282.00	282.00	250.17	110
2022-10-10	287.10	287.10	287.10	287.10	254.69	180
2022-10-07	298.00	298.00	298.00	298.00	264.36	110
2022-10-06	296.00	296.00	296.00	296.00	262.59	30
2022-10-05	300.65	300.65	300.65	300.65	266.71	0
2022-10-04	300.00	300.65	300.00	300.65	266.71	85
2022-10-03	284.94	284.94	284.94	284.94	252.78	120
2022-09-30	287.47	287.47	287.47	287.47	255.02	0
2022-09-29	287.47	287.47	287.47	287.47	255.02	50
2022-09-28	277.62	277.62	277.62	277.62	246.28	60
2022-09-27	263.00	263.00	263.00	263.00	233.31	0
2022-09-26	263.00	263.00	263.00	263.00	233.31	20
2022-09-23	254.40	254.40	254.40	254.40	225.69	100
2022-09-22	272.52	272.52	272.52	272.52	241.76	160
2022-09-21	267.00	267.00	267.00	267.00	236.86	60
2022-09-20	266.73	266.73	266.73	266.73	236.62	80
2022-09-19	258.65	258.65	258.65	258.65	229.46	40
2022-09-16	255.40	255.40	255.40	255.40	226.57	10

← NewerPage 17 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.