HF Sinclair Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	204.12	204.12	204.12	204.12	195.92	0
2025-05-12	203.24	204.33	203.24	204.12	195.92	32
2025-05-09	186.70	186.70	186.70	186.70	179.20	0
2025-05-08	186.70	186.70	186.70	186.70	179.20	0
2025-05-07	186.70	186.70	186.70	186.70	179.20	0
2025-05-06	186.70	186.70	186.70	186.70	179.20	0
2025-05-05	184.70	186.70	184.70	186.70	179.20	6
2025-05-02	167.00	167.00	167.00	167.00	160.29	0
2025-04-30	167.00	167.00	167.00	167.00	160.29	1
2025-04-29	175.27	175.27	175.27	175.27	168.23	0
2025-04-28	175.27	175.27	175.27	175.27	168.23	13
2025-04-25	172.03	172.03	172.03	172.03	165.12	0
2025-04-24	172.03	172.03	172.03	172.03	165.12	0
2025-04-23	172.31	173.80	172.00	172.03	165.12	81
2025-04-22	204.54	204.54	204.54	204.54	196.32	0
2025-04-17	204.54	204.54	204.54	204.54	196.32	0
2025-04-16	204.54	204.54	204.54	204.54	196.32	0
2025-04-15	204.54	204.54	204.54	204.54	196.32	0
2025-04-14	204.54	204.54	204.54	204.54	196.32	0
2025-04-11	204.54	204.54	204.54	204.54	196.32	0
2025-04-10	204.54	204.54	204.54	204.54	196.32	0
2025-04-09	204.54	204.54	204.54	204.54	196.32	0
2025-04-08	204.54	204.54	204.54	204.54	196.32	0
2025-04-07	204.54	204.54	204.54	204.54	196.32	0
2025-04-04	204.54	204.54	204.54	204.54	196.32	0
2025-04-03	204.54	204.54	204.54	204.54	196.32	0
2025-04-02	204.54	204.54	204.54	204.54	196.32	0
2025-04-01	204.54	204.54	204.54	204.54	196.32	0
2025-03-31	204.54	204.54	204.54	204.54	196.32	0
2025-03-28	204.54	204.54	204.54	204.54	196.32	0
2025-03-27	204.54	204.54	204.54	204.54	196.32	0
2025-03-26	204.54	204.54	204.54	204.54	196.32	0
2025-03-25	204.54	204.54	204.54	204.54	196.32	0
2025-03-24	204.54	204.54	204.54	204.54	196.32	0
2025-03-21	204.54	204.54	204.54	204.54	196.32	0
2025-03-20	204.54	204.54	204.54	204.54	196.32	0
2025-03-19	204.54	204.54	204.54	204.54	196.32	0
2025-03-18	204.54	204.54	204.54	204.54	196.32	0
2025-03-17	204.54	204.54	204.54	204.54	196.32	0
2025-03-14	204.54	204.54	204.54	204.54	196.32	0
2025-03-13	204.54	204.54	204.54	204.54	196.32	0
2025-03-12	204.54	204.54	204.54	204.54	196.32	0
2025-03-11	204.54	204.54	204.54	204.54	196.32	0
2025-03-10	204.54	204.54	204.54	204.54	196.32	0
2025-03-07	204.54	204.54	204.54	204.54	196.32	0
2025-03-06	204.54	204.54	204.54	204.54	196.32	0
2025-03-05	204.54	204.54	204.54	204.54	196.32	0
2025-02-28	204.54	204.54	204.54	204.54	194.40	0
2025-02-27	204.54	204.54	204.54	204.54	194.40	0
2025-02-26	204.54	204.54	204.54	204.54	194.40	1
2025-02-25	211.59	211.59	211.59	211.59	201.10	0
2025-02-24	211.59	211.59	211.59	211.59	201.10	14
2025-02-21	212.53	212.53	212.53	212.53	202.00	0
2025-02-20	212.53	212.53	212.53	212.53	202.00	0
2025-02-19	212.53	212.53	212.53	212.53	202.00	0
2025-02-18	212.53	212.53	212.53	212.53	202.00	0
2025-02-17	212.53	212.53	212.53	212.53	202.00	0
2025-02-14	212.53	212.53	212.53	212.53	202.00	0
2025-02-13	212.53	212.53	212.53	212.53	202.00	0
2025-02-12	212.53	212.53	212.53	212.53	202.00	0

← NewerPage 7 of 21 · 1,248 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.