HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	198.76	198.76	198.76	198.76	173.14	0
2022-03-24	198.76	198.76	198.76	198.76	173.14	0
2022-03-23	198.76	198.76	198.76	198.76	173.14	0
2022-03-22	198.76	198.76	198.76	198.76	173.14	0
2022-03-21	198.76	198.76	198.76	198.76	173.14	0
2022-03-18	198.76	198.76	198.76	198.76	173.14	0
2022-03-17	198.76	198.76	198.76	198.76	173.14	0
2022-03-16	198.76	198.76	198.76	198.76	173.14	0
2022-03-15	198.76	198.76	198.76	198.76	173.14	0
2022-03-14	198.76	198.76	198.76	198.76	173.14	0
2022-03-11	198.76	198.76	198.76	198.76	173.14	0
2022-03-10	198.76	198.76	198.76	198.76	173.14	0
2022-03-09	198.76	198.76	198.76	198.76	173.14	0
2022-03-08	198.76	198.76	198.76	198.76	173.14	0
2022-03-07	198.76	198.76	198.76	198.76	173.14	0
2022-03-04	198.76	198.76	198.76	198.76	173.14	0
2022-03-03	198.76	198.76	198.76	198.76	173.14	0
2022-03-02	198.76	198.76	198.76	198.76	173.14	0
2022-02-25	198.76	198.76	198.76	198.76	173.14	0
2022-02-24	198.76	198.76	198.76	198.76	173.14	0
2022-02-23	198.76	198.76	198.76	198.76	173.14	0
2022-02-22	198.76	198.76	198.76	198.76	173.14	0
2022-02-21	198.76	198.76	198.76	198.76	173.14	0
2022-02-18	198.76	198.76	198.76	198.76	173.14	0
2022-02-17	198.76	198.76	198.76	198.76	173.14	0
2022-02-16	198.76	198.76	198.76	198.76	173.14	0
2022-02-15	198.76	198.76	198.76	198.76	173.14	0
2022-02-14	198.76	198.76	198.76	198.76	173.14	0
2022-02-11	198.76	198.76	198.76	198.76	173.14	701
2022-02-10	191.46	191.46	191.46	191.46	166.78	0
2022-02-09	191.46	191.46	191.46	191.46	166.78	0
2022-02-08	191.46	191.46	191.46	191.46	166.78	0
2022-02-07	191.46	191.46	191.46	191.46	166.78	0
2022-02-04	191.46	191.46	191.46	191.46	166.78	0
2022-02-03	191.46	191.46	191.46	191.46	166.78	50
2022-02-02	194.13	194.13	193.22	193.22	168.32	4
2022-02-01	194.13	194.13	194.13	194.13	169.11	2
2022-01-31	205.57	205.57	205.57	205.57	179.08	0
2022-01-28	205.57	205.57	205.57	205.57	179.08	0
2022-01-27	205.57	205.57	205.57	205.57	179.08	0
2022-01-26	205.57	205.57	205.57	205.57	179.08	0
2022-01-25	205.57	205.57	205.57	205.57	179.08	0
2022-01-24	205.57	205.57	205.57	205.57	179.08	0
2022-01-21	205.57	205.57	205.57	205.57	179.08	0
2022-01-20	205.57	205.57	205.57	205.57	179.08	0
2022-01-19	205.57	205.57	205.57	205.57	179.08	0
2022-01-18	205.57	205.57	205.57	205.57	179.08	0
2022-01-17	205.57	205.57	205.57	205.57	179.08	0
2022-01-14	199.32	205.57	199.32	205.57	179.08	3,200
2022-01-13	191.91	191.91	191.91	191.91	167.18	0
2022-01-12	192.74	192.74	191.91	191.91	167.18	1,600
2022-01-11	189.13	189.13	189.13	189.13	164.76	0
2022-01-10	189.13	189.13	189.13	189.13	164.76	0
2022-01-07	190.11	190.11	189.08	189.13	164.76	3
2022-01-06	178.75	178.75	178.75	178.75	155.71	0
2022-01-05	178.75	178.75	178.75	178.75	155.71	0
2022-01-04	178.75	178.75	178.75	178.75	155.71	0
2022-01-03	178.75	178.75	178.75	178.75	155.71	0
2021-12-30	178.75	178.75	178.75	178.75	155.71	0
2021-12-29	178.75	178.75	178.75	178.75	155.71	0

← NewerPage 20 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.