HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	315.27	315.27	315.27	315.27	312.27	1
2026-04-27	303.30	303.30	303.30	303.30	300.41	0
2026-04-24	303.12	303.30	303.12	303.30	300.41	3
2026-04-23	293.74	293.74	293.74	293.74	290.94	0
2026-04-22	293.74	293.74	293.74	293.74	290.94	0
2026-04-20	293.74	293.74	293.74	293.74	290.94	0
2026-04-17	293.74	293.74	293.74	293.74	290.94	0
2026-04-16	293.74	293.74	293.74	293.74	290.94	0
2026-04-15	293.74	293.74	293.74	293.74	290.94	0
2026-04-14	293.74	293.74	293.74	293.74	290.94	0
2026-04-13	295.00	295.00	293.74	293.74	290.94	1,240
2026-04-10	325.60	325.60	325.60	325.60	322.50	0
2026-04-09	325.60	325.60	325.60	325.60	322.50	0
2026-04-08	325.60	325.60	325.60	325.60	322.50	0
2026-04-07	325.60	325.60	325.60	325.60	322.50	0
2026-04-06	325.60	325.60	325.60	325.60	322.50	0
2026-04-02	325.60	325.60	325.60	325.60	322.50	0
2026-04-01	325.60	325.60	325.60	325.60	322.50	0
2026-03-31	325.60	325.60	325.60	325.60	322.50	1,040
2026-03-30	296.69	296.69	296.69	296.69	293.87	0
2026-03-27	296.69	296.69	296.69	296.69	293.87	0
2026-03-26	296.69	296.69	296.69	296.69	293.87	0
2026-03-25	296.69	296.69	296.69	296.69	293.87	0
2026-03-24	296.69	296.69	296.69	296.69	293.87	0
2026-03-23	296.69	296.69	296.69	296.69	293.87	0
2026-03-20	296.69	296.69	296.69	296.69	293.87	0
2026-03-19	296.69	296.69	296.69	296.69	293.87	0
2026-03-18	296.69	296.69	296.69	296.69	293.87	0
2026-03-17	296.69	296.69	296.69	296.69	293.87	0
2026-03-16	296.69	296.69	296.69	296.69	293.87	0
2026-03-13	296.69	296.69	296.69	296.69	293.87	1
2026-03-12	300.00	300.00	300.00	300.00	297.14	0
2026-03-11	300.00	300.00	300.00	300.00	297.14	0
2026-03-10	300.00	300.00	300.00	300.00	297.14	0
2026-03-09	300.00	300.00	300.00	300.00	297.14	0
2026-03-06	300.00	300.00	300.00	300.00	297.14	0
2026-03-05	300.01	300.01	300.00	300.00	297.14	2
2026-03-04	254.73	254.73	254.73	254.73	252.31	0
2026-03-03	254.73	254.73	254.73	254.73	252.31	0
2026-03-02	254.73	254.73	254.73	254.73	252.31	0
2026-02-27	254.73	254.73	254.73	254.73	252.31	0
2026-02-26	254.73	254.73	254.73	254.73	250.48	0
2026-02-25	254.73	254.73	254.73	254.73	250.48	0
2026-02-24	254.73	254.73	254.73	254.73	250.48	0
2026-02-23	254.73	254.73	254.73	254.73	250.48	0
2026-02-20	254.73	254.73	254.73	254.73	250.48	0
2026-02-19	254.73	254.73	254.73	254.73	250.48	0
2026-02-18	254.73	254.73	254.73	254.73	250.48	0
2026-02-13	254.73	254.73	254.73	254.73	250.48	0
2026-02-12	254.73	254.73	254.73	254.73	250.48	0
2026-02-11	254.73	254.73	254.73	254.73	250.48	0
2026-02-10	254.73	254.73	254.73	254.73	250.48	0
2026-02-09	254.73	254.73	254.73	254.73	250.48	0
2026-02-06	254.73	254.73	254.73	254.73	250.48	0
2026-02-05	254.73	254.73	254.73	254.73	250.48	0
2026-02-04	254.73	254.73	254.73	254.73	250.48	0
2026-02-03	254.73	254.73	254.73	254.73	250.48	0
2026-02-02	254.73	254.73	254.73	254.73	250.48	0
2026-01-30	254.73	254.73	254.73	254.73	250.48	0
2026-01-29	254.73	254.73	254.73	254.73	250.48	0

← NewerPage 3 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.