HF Sinclair Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 0 |
| 2021-12-27 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 0 |
| 2021-12-23 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 0 |
| 2021-12-22 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 0 |
| 2021-12-21 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 0 |
| 2021-12-20 | 178.75 | 178.75 | 178.75 | 178.75 | 155.71 | 800 |
| 2021-12-17 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-16 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-15 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-14 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 1 |
| 2021-12-13 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-10 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-09 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-08 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-07 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-06 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-03 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-02 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-12-01 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-30 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-29 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-26 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-25 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-24 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-23 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-22 | 174.24 | 174.24 | 174.24 | 174.24 | 151.78 | 0 |
| 2021-11-19 | 187.86 | 187.86 | 174.24 | 174.24 | 151.78 | 53 |
| 2021-11-18 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 0 |
| 2021-11-17 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 0 |
| 2021-11-16 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 0 |
| 2021-11-12 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 0 |
| 2021-11-11 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 0 |
| 2021-11-10 | 187.90 | 187.90 | 187.90 | 187.90 | 163.68 | 1 |
| 2021-11-09 | 192.09 | 192.09 | 192.09 | 192.09 | 167.33 | 0 |
| 2021-11-08 | 192.09 | 192.09 | 192.09 | 192.09 | 167.33 | 0 |
| 2021-11-05 | 192.09 | 192.09 | 192.09 | 192.09 | 167.33 | 0 |
| 2021-11-04 | 192.09 | 192.09 | 192.09 | 192.09 | 167.33 | 0 |
| 2021-11-03 | 192.09 | 192.09 | 192.09 | 192.09 | 167.33 | 200 |
| 2021-11-01 | 193.05 | 193.05 | 193.05 | 193.05 | 168.17 | 0 |
| 2021-10-29 | 193.05 | 193.05 | 193.05 | 193.05 | 168.17 | 0 |
| 2021-10-28 | 193.05 | 193.05 | 193.05 | 193.05 | 168.17 | 0 |
| 2021-10-27 | 193.05 | 193.05 | 193.05 | 193.05 | 168.17 | 800 |
| 2021-10-26 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-25 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-22 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-21 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-20 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-19 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-18 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-15 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 0 |
| 2021-10-14 | 198.65 | 198.65 | 198.65 | 198.65 | 173.05 | 1 |
← NewerPage 21 of 21 · 1,251 trading days
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.