HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	267.18	267.18	267.18	267.18	237.02	30
2022-09-14	272.07	272.07	272.07	272.07	241.36	70
2022-09-13	273.53	273.53	273.53	273.53	242.66	50
2022-09-12	270.80	270.80	270.80	270.80	240.23	50
2022-09-09	271.93	271.93	271.93	271.93	241.24	30
2022-09-08	274.22	274.22	274.22	274.22	243.27	10
2022-09-06	244.83	244.83	244.83	244.83	217.20	0
2022-09-05	244.83	244.83	244.83	244.83	217.20	0
2022-09-02	244.83	244.83	244.83	244.83	217.20	0
2022-09-01	244.83	244.83	244.83	244.83	217.20	0
2022-08-31	244.83	244.83	244.83	244.83	217.20	0
2022-08-30	244.83	244.83	244.83	244.83	217.20	0
2022-08-29	244.83	244.83	244.83	244.83	217.20	0
2022-08-26	244.83	244.83	244.83	244.83	217.20	0
2022-08-25	244.83	244.83	244.83	244.83	217.20	0
2022-08-24	244.83	244.83	244.83	244.83	217.20	0
2022-08-23	244.83	244.83	244.83	244.83	217.20	0
2022-08-22	244.83	244.83	244.83	244.83	217.20	0
2022-08-19	244.83	244.83	244.83	244.83	217.20	0
2022-08-18	244.83	244.83	244.83	244.83	217.20	0
2022-08-17	244.83	244.83	244.83	244.83	217.20	0
2022-08-16	244.83	244.83	244.83	244.83	215.35	0
2022-08-15	244.83	244.83	244.83	244.83	215.35	0
2022-08-12	244.83	244.83	244.83	244.83	215.35	0
2022-08-11	244.83	244.83	244.83	244.83	215.35	0
2022-08-10	244.83	244.83	244.83	244.83	215.35	0
2022-08-09	244.83	244.83	244.83	244.83	215.35	0
2022-08-08	244.83	244.83	244.83	244.83	215.35	0
2022-08-05	244.83	244.83	244.83	244.83	215.35	0
2022-08-04	244.83	244.83	244.83	244.83	215.35	0
2022-08-03	244.83	244.83	244.83	244.83	215.35	0
2022-08-02	244.83	244.83	244.83	244.83	215.35	0
2022-08-01	244.83	244.83	244.83	244.83	215.35	0
2022-07-29	244.83	244.83	244.83	244.83	215.35	0
2022-07-28	244.83	244.83	244.83	244.83	215.35	0
2022-07-27	244.83	244.83	244.83	244.83	215.35	0
2022-07-26	244.83	244.83	244.83	244.83	215.35	0
2022-07-25	244.83	244.83	244.83	244.83	215.35	0
2022-07-22	244.83	244.83	244.83	244.83	215.35	0
2022-07-21	244.83	244.83	244.83	244.83	215.35	0
2022-07-20	244.83	244.83	244.83	244.83	215.35	0
2022-07-19	244.30	244.83	243.79	244.83	215.35	503
2022-07-18	198.76	198.76	198.76	198.76	174.83	0
2022-07-15	198.76	198.76	198.76	198.76	174.83	0
2022-07-14	198.76	198.76	198.76	198.76	174.83	0
2022-07-13	198.76	198.76	198.76	198.76	174.83	0
2022-07-12	198.76	198.76	198.76	198.76	174.83	0
2022-07-11	198.76	198.76	198.76	198.76	174.83	0
2022-07-08	198.76	198.76	198.76	198.76	174.83	0
2022-07-07	198.76	198.76	198.76	198.76	174.83	0
2022-07-06	198.76	198.76	198.76	198.76	174.83	0
2022-07-05	198.76	198.76	198.76	198.76	174.83	0
2022-07-04	198.76	198.76	198.76	198.76	174.83	0
2022-07-01	198.76	198.76	198.76	198.76	174.83	0
2022-06-30	198.76	198.76	198.76	198.76	174.83	0
2022-06-29	198.76	198.76	198.76	198.76	174.83	0
2022-06-28	198.76	198.76	198.76	198.76	174.83	0
2022-06-27	198.76	198.76	198.76	198.76	174.83	0
2022-06-24	198.76	198.76	198.76	198.76	174.83	0
2022-06-23	198.76	198.76	198.76	198.76	174.83	0

← NewerPage 18 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.