HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	277.20	277.20	277.20	277.20	270.81	0
2025-10-28	277.20	277.20	277.20	277.20	270.81	0
2025-10-27	277.20	277.20	277.20	277.20	270.81	0
2025-10-24	277.20	277.20	277.20	277.20	270.81	0
2025-10-23	277.20	277.20	277.20	277.20	270.81	0
2025-10-22	277.20	277.20	277.20	277.20	270.81	0
2025-10-21	277.20	277.20	277.20	277.20	270.81	0
2025-10-20	277.20	277.20	277.20	277.20	270.81	0
2025-10-17	277.20	277.20	277.20	277.20	270.81	0
2025-10-16	277.20	277.20	277.20	277.20	270.81	0
2025-10-15	277.20	277.20	277.20	277.20	270.81	0
2025-10-14	277.20	277.20	277.20	277.20	270.81	0
2025-10-13	277.20	277.20	277.20	277.20	270.81	0
2025-10-10	277.20	277.20	277.20	277.20	270.81	0
2025-10-09	277.20	277.20	277.20	277.20	270.81	0
2025-10-08	277.20	277.20	277.20	277.20	270.81	0
2025-10-07	277.20	277.20	277.20	277.20	270.81	0
2025-10-06	277.20	277.20	277.20	277.20	270.81	0
2025-10-03	277.20	277.20	277.20	277.20	270.81	0
2025-10-02	277.20	277.20	277.20	277.20	270.81	0
2025-10-01	277.20	277.20	277.20	277.20	270.81	0
2025-09-30	277.20	277.20	277.20	277.20	270.81	0
2025-09-29	277.20	277.20	277.20	277.20	270.81	0
2025-09-26	277.20	277.20	277.20	277.20	270.81	0
2025-09-25	277.20	277.20	277.20	277.20	270.81	0
2025-09-24	277.20	277.20	277.20	277.20	270.81	0
2025-09-23	277.20	277.20	277.20	277.20	270.81	0
2025-09-22	277.20	277.20	277.20	277.20	270.81	0
2025-09-19	277.20	277.20	277.20	277.20	270.81	0
2025-09-18	278.03	278.03	277.20	277.20	270.81	2
2025-09-17	278.03	278.03	278.03	278.03	271.62	4
2025-09-16	279.44	279.44	279.44	279.44	272.99	0
2025-09-15	279.44	279.44	279.44	279.44	272.99	0
2025-09-12	279.44	279.44	279.44	279.44	272.99	0
2025-09-11	279.44	279.44	279.44	279.44	272.99	0
2025-09-10	279.44	279.44	279.44	279.44	272.99	0
2025-09-09	279.44	279.44	279.44	279.44	272.99	0
2025-09-08	279.44	279.44	279.44	279.44	272.99	0
2025-09-05	279.44	279.44	279.44	279.44	272.99	0
2025-09-04	279.44	279.44	279.44	279.44	272.99	0
2025-09-03	279.44	279.44	279.44	279.44	272.99	25
2025-09-02	267.84	267.84	267.84	267.84	261.66	0
2025-09-01	267.84	267.84	267.84	267.84	261.66	0
2025-08-29	267.84	267.84	267.84	267.84	261.66	0
2025-08-28	267.84	267.84	267.84	267.84	261.66	0
2025-08-27	267.84	267.84	267.84	267.84	261.66	0
2025-08-26	268.00	268.00	267.84	267.84	261.66	50
2025-08-25	238.51	238.51	238.51	238.51	233.01	0
2025-08-22	238.51	238.51	238.51	238.51	233.01	0
2025-08-21	238.51	238.51	238.51	238.51	233.01	0
2025-08-20	238.51	238.51	238.51	238.51	233.01	0
2025-08-19	238.51	238.51	238.51	238.51	231.16	0
2025-08-18	238.51	238.51	238.51	238.51	231.16	0
2025-08-15	238.51	238.51	238.51	238.51	231.16	0
2025-08-14	238.51	238.51	238.51	238.51	231.16	0
2025-08-13	238.51	238.51	238.51	238.51	231.16	0
2025-08-12	238.51	238.51	238.51	238.51	231.16	0
2025-08-11	238.51	238.51	238.51	238.51	231.16	0
2025-08-08	238.51	238.51	238.51	238.51	231.16	0
2025-08-07	238.51	238.51	238.51	238.51	231.16	0

← NewerPage 5 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.