HF Sinclair Corporation (HFC)
NYSE: HFC
· Real-Time Price · USD
36.39
0.71 (1.99%)
At close: Mar 15, 2022, 5:00 AM
HFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2022 | 35.23 | 37.26 | 35.05 | 36.39 | 36.39 | 1.99% | 4,784,780 |
| Mar 11, 2022 | 35.48 | 37.37 | 35.11 | 35.68 | 35.68 | 0.25% | 4,027,653 |
| Mar 10, 2022 | 33.84 | 35.72 | 33.04 | 35.59 | 35.59 | 6.05% | 3,806,521 |
| Mar 9, 2022 | 32.80 | 34.87 | 32.53 | 33.56 | 33.56 | -1.70% | 4,081,880 |
| Mar 8, 2022 | 30.41 | 34.18 | 30.41 | 34.14 | 34.14 | 16.36% | 6,952,877 |
| Mar 7, 2022 | 30.75 | 31.02 | 29.19 | 29.34 | 29.34 | -2.69% | 3,809,222 |
| Mar 4, 2022 | 29.58 | 30.37 | 29.27 | 30.15 | 30.15 | 1.55% | 5,344,174 |
| Mar 3, 2022 | 30.59 | 31.24 | 29.41 | 29.69 | 29.69 | -3.76% | 3,598,039 |
| Mar 2, 2022 | 30.38 | 31.32 | 30.23 | 30.85 | 30.85 | 2.73% | 3,143,970 |
| Mar 1, 2022 | 30.73 | 31.80 | 29.69 | 30.03 | 30.03 | -1.38% | 3,813,922 |
| Feb 28, 2022 | 29.42 | 30.88 | 29.42 | 30.45 | 30.45 | 2.11% | 3,668,288 |
| Feb 25, 2022 | 30.06 | 30.50 | 29.14 | 29.82 | 29.82 | -0.10% | 4,359,047 |
| Feb 24, 2022 | 30.36 | 30.91 | 29.20 | 29.85 | 29.85 | -2.10% | 4,312,024 |
| Feb 23, 2022 | 32.95 | 33.11 | 30.45 | 30.49 | 30.49 | -11.47% | 8,366,898 |
| Feb 22, 2022 | 36.48 | 36.60 | 34.12 | 34.44 | 34.44 | -2.79% | 1,981,628 |
| Feb 18, 2022 | 35.46 | 36.44 | 35.20 | 35.43 | 35.43 | -1.53% | 1,461,359 |
| Feb 17, 2022 | 36.34 | 36.66 | 35.90 | 35.98 | 35.98 | -1.56% | 1,383,259 |
| Feb 16, 2022 | 38.61 | 39.39 | 36.53 | 36.55 | 36.55 | -4.17% | 2,084,023 |
| Feb 15, 2022 | 37.32 | 38.67 | 36.90 | 38.14 | 38.14 | -0.16% | 2,103,975 |
| Feb 14, 2022 | 38.07 | 38.53 | 37.50 | 38.20 | 38.20 | -1.09% | 2,429,896 |