HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	460.46	460.46	460.46	460.46	458.56	1
2026-07-22	457.82	457.82	457.82	457.82	455.93	0
2026-07-21	457.82	457.82	457.82	457.82	455.93	130
2026-07-20	421.08	421.08	421.08	421.08	419.35	0
2026-07-17	421.08	421.08	421.08	421.08	419.35	0
2026-07-16	421.08	421.08	421.08	421.08	419.35	0
2026-07-15	421.08	421.08	421.08	421.08	419.35	0
2026-07-14	421.08	421.08	421.08	421.08	419.35	0
2026-07-13	418.99	421.08	418.99	421.08	419.35	380
2026-07-10	351.00	351.00	351.00	351.00	349.55	0
2026-07-09	351.00	351.00	351.00	351.00	349.55	0
2026-07-08	351.00	351.00	351.00	351.00	349.55	0
2026-07-07	351.00	351.00	351.00	351.00	349.55	0
2026-07-06	351.00	351.00	351.00	351.00	349.55	0
2026-07-03	351.00	351.00	351.00	351.00	349.55	0
2026-07-02	351.00	351.00	351.00	351.00	349.55	0
2026-07-01	351.00	351.00	351.00	351.00	349.55	0
2026-06-30	351.00	351.00	351.00	351.00	349.55	0
2026-06-29	351.00	351.00	351.00	351.00	349.55	0
2026-06-26	351.00	351.00	351.00	351.00	349.55	1
2026-06-25	349.44	349.44	349.44	349.44	348.00	0
2026-06-24	349.44	349.44	349.44	349.44	348.00	0
2026-06-23	349.44	349.44	349.44	349.44	348.00	0
2026-06-22	349.44	349.44	349.44	349.44	348.00	0
2026-06-19	349.44	349.44	349.44	349.44	348.00	0
2026-06-18	349.44	349.44	349.44	349.44	348.00	0
2026-06-17	349.44	349.44	349.44	349.44	348.00	0
2026-06-16	349.44	349.44	349.44	349.44	348.00	0
2026-06-15	349.44	349.44	349.44	349.44	348.00	0
2026-06-12	349.44	349.44	349.44	349.44	348.00	0
2026-06-11	349.44	349.44	349.44	349.44	348.00	0
2026-06-10	349.44	349.44	349.44	349.44	348.00	0
2026-06-09	349.44	349.44	349.44	349.44	348.00	0
2026-06-08	349.44	349.44	349.44	349.44	348.00	0
2026-06-05	349.44	349.44	349.44	349.44	348.00	0
2026-06-03	349.44	349.44	349.44	349.44	348.00	0
2026-06-02	349.44	349.44	349.44	349.44	348.00	0
2026-06-01	349.44	349.44	349.44	349.44	348.00	0
2026-05-29	349.44	349.44	349.44	349.44	348.00	0
2026-05-28	349.44	349.44	349.44	349.44	348.00	0
2026-05-27	349.44	349.44	349.44	349.44	348.00	0
2026-05-26	349.44	349.44	349.44	349.44	348.00	0
2026-05-25	349.44	349.44	349.44	349.44	348.00	0
2026-05-22	349.44	349.44	349.44	349.44	348.00	1
2026-05-21	350.41	350.41	350.41	350.41	348.97	0
2026-05-20	350.41	350.41	350.41	350.41	348.97	0
2026-05-19	350.41	350.41	350.41	350.41	348.97	0
2026-05-18	350.41	350.41	350.41	350.41	348.97	0
2026-05-15	350.41	350.41	350.41	350.41	348.97	0
2026-05-14	350.41	350.41	350.41	350.41	348.97	0
2026-05-13	350.41	350.41	350.41	350.41	348.97	0
2026-05-12	323.92	350.78	323.92	350.41	348.97	8
2026-05-11	325.50	325.50	325.50	325.50	324.16	0
2026-05-08	325.50	325.50	325.50	325.50	324.16	0
2026-05-07	325.50	325.50	325.50	325.50	322.40	0
2026-05-06	325.50	325.50	325.50	325.50	322.40	0
2026-05-05	325.50	325.50	325.50	325.50	322.40	0
2026-05-04	325.50	325.50	325.50	325.50	322.40	0
2026-04-30	325.50	325.50	325.50	325.50	322.40	0
2026-04-29	325.50	325.50	325.50	325.50	322.40	1

← NewerPage 2 of 21 · 1,249 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.