HF Sinclair

DINO
🏛️ usa →
52.15
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.58 32.99 32.29 32.57 34.8K
09:32 32.57 32.57 32.40 32.40 1.9K
09:33 32.40 32.51 32.35 32.35 3.2K
09:34 32.40 32.40 32.36 32.36 1.7K
09:35 32.37 32.37 32.25 32.34 6.8K
09:36 32.34 32.47 32.34 32.47 2.2K
09:37 32.47 32.50 32.44 32.44 3.1K
09:38 32.49 32.49 32.42 32.42 0.9K
09:39 32.47 32.47 32.30 32.30 4.0K
09:40 32.25 32.31 32.25 32.31 9.5K
09:41 32.35 32.36 32.35 32.35 2.9K
09:42 32.38 32.38 32.34 32.34 9.3K
09:43 32.34 32.34 32.02 32.09 9.9K
09:44 32.11 32.12 32.11 32.12 1.1K
09:45 32.07 32.08 31.98 31.98 11.3K
09:46 31.99 31.99 31.95 31.95 4.2K
09:47 31.92 31.94 31.87 31.87 18.3K
09:48 31.87 31.88 31.82 31.82 9.9K
09:49 31.78 31.81 31.77 31.81 11.3K
09:50 31.81 31.85 31.81 31.85 13.0K
09:51 31.87 31.93 31.87 31.93 9.3K
09:52 31.89 31.89 31.85 31.87 7.3K
09:53 31.90 31.93 31.87 31.93 19.7K
09:54 31.95 32.04 31.95 32.04 10.8K
09:55 32.00 32.17 32.00 32.17 12.5K
09:56 32.17 32.17 32.12 32.13 2.4K
09:57 32.15 32.15 32.07 32.12 6.3K
09:58 32.11 32.15 32.11 32.15 3.0K
09:59 32.15 32.20 32.15 32.20 4.2K
10:00 32.20 32.20 32.10 32.10 3.6K
10:01 32.10 32.11 32.10 32.11 3.8K
10:02 32.26 32.26 32.24 32.24 5.6K
10:03 32.24 32.37 32.24 32.37 4.1K
10:04 32.37 32.43 32.36 32.36 5.3K
10:05 32.36 32.36 32.33 32.34 2.0K
10:06 32.35 32.35 32.28 32.30 5.7K
10:07 32.30 32.30 32.12 32.12 3.1K
10:08 32.12 32.19 32.12 32.19 8.4K
10:09 32.19 32.21 32.17 32.20 11.7K
10:10 32.24 32.24 32.20 32.20 7.1K
10:11 32.20 32.20 32.20 32.20 2.2K
10:12 32.20 32.22 32.20 32.22 8.9K
10:13 32.22 32.22 32.19 32.20 4.6K
10:14 32.27 32.29 32.26 32.29 8.9K
10:15 32.30 32.30 32.26 32.29 8.2K
10:16 32.34 32.34 32.25 32.26 6.8K
10:17 32.26 32.26 32.17 32.18 8.3K
10:18 32.18 32.22 32.18 32.21 4.2K
10:19 32.21 32.27 32.21 32.21 3.5K
10:20 32.22 32.22 32.19 32.20 7.2K
10:21 32.23 32.31 32.23 32.29 11.8K
10:22 32.28 32.44 32.28 32.44 22.8K
10:23 32.48 32.48 32.45 32.46 9.7K
10:24 32.43 32.43 32.36 32.39 11.4K
10:25 32.32 32.32 32.29 32.31 10.7K
10:26 32.31 32.35 32.31 32.35 1.6K
10:27 32.39 32.39 32.32 32.32 3.6K
10:28 32.32 32.32 32.27 32.28 2.3K
10:29 32.30 32.30 32.25 32.25 2.9K
10:30 32.24 32.24 32.22 32.22 2.5K
10:31 32.22 32.27 32.22 32.27 4.9K
10:32 32.29 32.36 32.29 32.31 3.2K
10:33 32.29 32.34 32.29 32.34 4.0K
10:34 32.29 32.31 32.29 32.31 2.5K
10:35 32.30 32.32 32.30 32.32 4.1K
10:36 32.30 32.32 32.27 32.32 14.4K
10:37 32.32 32.38 32.32 32.38 8.9K
10:38 32.37 32.39 32.37 32.39 3.8K
10:39 32.39 32.42 32.39 32.41 2.4K
10:40 32.43 32.45 32.43 32.45 4.3K
10:41 32.42 32.42 32.41 32.42 4.6K
10:42 32.42 32.42 32.38 32.38 3.7K
10:43 32.38 32.53 32.38 32.53 10.6K
10:44 32.53 32.64 32.53 32.64 3.2K
10:45 32.59 32.63 32.59 32.61 10.3K
10:46 32.59 32.59 32.58 32.58 13.3K
10:47 32.53 32.62 32.53 32.60 16.4K
10:48 32.61 32.64 32.61 32.61 22.3K
10:49 32.60 32.62 32.59 32.62 10.2K
10:50 32.62 32.62 32.48 32.49 20.7K
10:51 32.49 32.56 32.49 32.54 9.7K
10:52 32.54 32.59 32.53 32.59 9.2K
10:53 32.58 32.61 32.53 32.53 12.4K
10:54 32.57 32.61 32.57 32.61 10.0K
10:55 32.65 32.65 32.59 32.59 11.8K
10:56 32.60 32.69 32.57 32.69 7.9K
10:57 32.69 32.69 32.61 32.63 15.4K
10:58 32.63 32.63 32.53 32.53 8.7K
10:59 32.53 32.53 32.47 32.50 4.4K
11:00 32.50 32.52 32.50 32.50 4.3K
11:01 32.51 32.57 32.51 32.57 5.1K
11:02 32.57 32.59 32.57 32.59 4.8K
11:03 32.59 32.60 32.57 32.60 5.2K
11:04 32.60 32.64 32.60 32.63 9.6K
11:05 32.63 32.66 32.63 32.66 2.8K
11:06 32.65 32.65 32.64 32.65 3.6K
11:07 32.66 32.68 32.64 32.68 4.1K
11:08 32.67 32.78 32.67 32.78 5.6K
11:09 32.76 32.76 32.76 32.76 1.8K
11:10 32.68 32.70 32.68 32.68 10.7K
11:11 32.68 32.70 32.68 32.70 2.3K
11:12 32.70 32.72 32.70 32.72 7.5K
11:13 32.72 32.77 32.72 32.76 10.8K
11:14 32.76 32.76 32.73 32.76 3.0K
11:15 32.79 32.86 32.79 32.83 11.6K
11:16 32.80 32.82 32.78 32.78 7.6K
11:17 32.77 32.77 32.75 32.77 4.7K
11:18 32.77 32.78 32.77 32.77 6.5K
11:19 32.76 32.76 32.71 32.71 10.8K
11:20 32.69 32.70 32.67 32.70 6.6K
11:21 32.69 32.70 32.68 32.70 4.7K
11:22 32.71 32.71 32.69 32.69 5.1K
11:23 32.68 32.69 32.68 32.69 9.2K
11:24 32.70 32.74 32.70 32.74 4.3K
11:25 32.75 32.75 32.67 32.67 13.0K
11:26 32.65 32.68 32.65 32.66 11.9K
11:27 32.63 32.63 32.62 32.63 5.3K
11:28 32.64 32.64 32.62 32.62 13.0K
11:29 32.56 32.56 32.50 32.50 12.2K
11:30 32.52 32.52 32.51 32.51 6.2K
11:31 32.49 32.49 32.47 32.49 18.7K
11:32 32.47 32.47 32.42 32.42 10.5K
11:33 32.43 32.44 32.40 32.40 13.7K
11:34 32.40 32.40 32.38 32.38 7.5K
11:35 32.38 32.42 32.38 32.41 11.7K
11:36 32.42 32.44 32.42 32.44 18.8K
11:37 32.49 32.49 32.46 32.49 20.1K
11:38 32.43 32.45 32.42 32.42 14.2K
11:39 32.41 32.41 32.39 32.41 26.1K
11:40 32.39 32.40 32.36 32.40 16.6K
11:41 32.42 32.42 32.39 32.39 13.8K
11:42 32.37 32.37 32.37 32.37 15.0K
11:43 32.34 32.34 32.27 32.29 17.9K
11:44 32.31 32.31 32.30 32.30 7.6K
11:45 32.29 32.29 32.27 32.29 5.6K
11:46 32.29 32.29 32.24 32.24 11.4K
11:47 32.24 32.25 32.24 32.25 2.8K
11:48 32.26 32.33 32.26 32.33 10.4K
11:49 32.33 32.33 32.32 32.32 5.6K
11:50 32.30 32.32 32.30 32.32 4.5K
11:51 32.32 32.32 32.25 32.25 8.0K
11:52 32.24 32.27 32.24 32.27 3.3K
11:53 32.27 32.27 32.20 32.20 3.2K
11:54 32.20 32.20 32.19 32.19 6.8K
11:55 32.19 32.21 32.16 32.16 5.4K
11:56 32.13 32.14 32.10 32.10 5.1K
11:57 32.09 32.09 32.02 32.02 6.8K
11:58 32.01 32.03 31.99 31.99 11.6K
11:59 32.00 32.00 31.98 31.98 2.8K
12:00 31.98 31.98 31.98 31.98 2.8K
12:01 31.98 32.02 31.98 32.01 5.9K
12:02 32.01 32.07 32.01 32.05 6.3K
12:03 32.06 32.06 32.03 32.04 4.9K
12:04 32.02 32.03 32.02 32.03 5.7K
12:05 32.05 32.05 32.02 32.02 4.5K
12:06 32.02 32.03 32.02 32.03 2.9K
12:07 32.02 32.04 32.02 32.04 6.3K
12:08 32.05 32.10 32.05 32.08 6.9K
12:09 32.08 32.08 32.07 32.07 2.5K
12:10 32.06 32.07 32.02 32.07 6.0K
12:11 32.07 32.16 32.07 32.14 5.8K
12:12 32.14 32.14 32.10 32.10 4.2K
12:13 32.09 32.11 32.08 32.10 4.0K
12:14 32.10 32.12 32.10 32.12 4.3K
12:15 32.13 32.15 32.12 32.14 10.8K
12:16 32.14 32.14 32.06 32.06 3.1K
12:17 32.06 32.06 32.02 32.06 6.4K
12:18 32.06 32.06 32.04 32.04 2.3K
12:19 32.08 32.10 32.05 32.05 3.2K
12:20 32.05 32.08 32.05 32.08 2.0K
12:21 32.08 32.08 32.06 32.06 2.2K
12:22 32.04 32.08 32.04 32.06 7.3K
12:23 32.06 32.06 31.98 32.00 4.0K
12:24 31.95 31.95 31.91 31.91 10.0K
12:25 31.88 31.90 31.88 31.90 2.0K
12:26 31.91 31.91 31.88 31.91 7.3K
12:27 31.89 31.89 31.86 31.87 6.9K
12:28 31.82 31.84 31.80 31.84 9.4K
12:29 31.87 31.93 31.87 31.93 4.3K
12:30 31.93 31.94 31.93 31.94 1.6K
12:31 31.95 31.96 31.93 31.96 4.0K
12:32 31.96 31.98 31.95 31.98 6.7K
12:33 31.97 31.97 31.96 31.96 2.7K
12:34 31.97 32.00 31.95 32.00 4.3K
12:35 32.00 32.01 32.00 32.01 1.4K
12:36 32.01 32.02 32.01 32.01 2.2K
12:37 32.01 32.02 32.01 32.01 1.2K
12:38 32.01 32.01 32.01 32.01 1.4K
12:39 32.01 32.01 31.98 31.98 5.0K
12:40 31.98 31.98 31.94 31.96 3.3K
12:41 31.96 32.01 31.96 32.01 4.5K
12:42 32.01 32.03 32.01 32.03 1.9K
12:43 32.03 32.03 32.00 32.01 3.9K
12:44 32.03 32.03 32.00 32.00 2.6K
12:45 32.00 32.02 32.00 32.01 2.1K
12:46 32.02 32.02 31.99 31.99 3.9K
12:47 32.01 32.03 32.01 32.03 3.8K
12:48 32.04 32.04 32.04 32.04 3.1K
12:49 32.05 32.05 32.02 32.02 7.4K
12:50 32.02 32.02 32.01 32.01 2.4K
12:51 32.01 32.01 32.01 32.01 3.7K
12:52 32.01 32.04 32.01 32.04 3.6K
12:53 32.04 32.04 32.04 32.04 1.6K
12:54 32.04 32.04 32.00 32.00 2.5K
12:55 32.01 32.01 32.01 32.01 2.0K
12:56 32.01 32.03 32.01 32.03 2.1K
12:57 32.03 32.04 32.00 32.01 6.8K
12:58 32.01 32.01 31.98 31.98 4.0K
12:59 31.98 31.98 31.96 31.98 5.0K
13:00 31.98 31.98 31.95 31.95 5.4K
13:01 31.98 31.98 31.98 31.98 4.0K
13:02 31.98 32.00 31.98 32.00 3.2K
13:03 31.98 31.99 31.96 31.99 5.9K
13:04 32.02 32.02 32.00 32.00 4.7K
13:05 32.02 32.04 32.02 32.04 3.5K
13:06 32.03 32.04 32.03 32.04 2.6K
13:07 32.03 32.06 32.03 32.05 8.9K
13:08 32.05 32.05 32.04 32.04 2.1K
13:09 32.05 32.05 32.05 32.05 2.8K
13:10 32.05 32.05 32.00 32.00 2.6K
13:11 31.99 32.04 31.99 32.04 4.7K
13:12 32.04 32.04 32.01 32.03 4.9K
13:13 32.04 32.04 32.01 32.01 3.9K
13:14 32.00 32.01 32.00 32.01 8.3K
13:15 32.01 32.04 32.01 32.03 3.3K
13:16 32.03 32.03 32.03 32.03 0.5K
13:17 32.04 32.05 32.04 32.05 3.5K
13:18 32.04 32.05 32.04 32.05 5.6K
13:19 32.03 32.03 32.03 32.03 3.9K
13:20 32.03 32.03 32.03 32.03 6.4K
13:21 32.03 32.03 32.01 32.01 7.4K
13:22 31.99 31.99 31.96 31.96 6.1K
13:23 31.96 32.02 31.95 32.02 10.4K
13:24 32.06 32.07 32.06 32.07 12.0K
13:25 32.07 32.10 32.06 32.06 3.7K
13:26 32.06 32.06 32.06 32.06 1.7K
13:27 32.06 32.06 32.02 32.02 3.5K
13:28 32.02 32.03 32.02 32.03 4.0K
13:29 32.03 32.03 32.02 32.02 2.6K
13:30 32.03 32.03 32.01 32.01 2.3K
13:31 32.01 32.02 31.95 31.95 6.8K
13:32 31.95 31.96 31.95 31.96 6.7K
13:33 31.96 31.97 31.96 31.97 0.5K
13:34 31.97 31.98 31.97 31.97 4.5K
13:35 31.97 32.00 31.97 31.99 17.4K
13:36 31.99 31.99 31.95 31.95 9.0K
13:37 31.94 31.98 31.94 31.98 7.8K
13:38 31.96 31.96 31.92 31.92 6.1K
13:39 31.92 31.96 31.92 31.96 5.1K
13:40 31.96 31.96 31.96 31.96 2.3K
13:41 31.96 31.96 31.94 31.94 5.8K
13:42 31.94 31.94 31.90 31.93 4.1K
13:43 31.93 31.98 31.93 31.98 5.7K
13:44 31.98 31.98 31.97 31.97 2.3K
13:45 31.97 31.97 31.95 31.95 2.0K
13:46 31.95 31.96 31.95 31.96 2.6K
13:47 31.95 31.95 31.90 31.90 7.6K
13:48 31.90 31.91 31.90 31.91 3.3K
13:49 31.91 31.92 31.90 31.90 6.3K
13:50 31.90 31.90 31.89 31.89 4.4K
13:51 31.89 31.91 31.89 31.91 4.7K
13:52 31.91 31.91 31.90 31.90 3.0K
13:53 31.92 31.93 31.92 31.93 3.3K
13:54 31.93 31.94 31.93 31.94 3.6K
13:55 31.94 31.94 31.93 31.93 2.0K
13:56 31.93 31.95 31.91 31.91 7.6K
13:57 31.91 31.91 31.89 31.90 3.4K
13:58 31.88 31.90 31.88 31.89 4.6K
13:59 31.89 31.90 31.89 31.90 2.5K
14:00 31.90 31.90 31.86 31.86 3.9K
14:01 31.88 31.88 31.86 31.86 2.2K
14:02 31.86 31.88 31.86 31.87 4.3K
14:03 31.85 31.87 31.85 31.87 2.2K
14:04 31.85 31.85 31.83 31.84 5.1K
14:05 31.84 31.84 31.79 31.79 5.9K
14:06 31.81 31.81 31.78 31.78 6.3K
14:07 31.78 31.78 31.75 31.75 4.8K
14:08 31.76 31.76 31.74 31.74 2.8K
14:09 31.73 31.73 31.69 31.70 10.3K
14:10 31.72 31.72 31.69 31.69 7.9K
14:11 31.70 31.70 31.66 31.67 15.9K
14:12 31.67 31.76 31.66 31.76 17.9K
14:13 31.73 31.73 31.65 31.65 12.5K
14:14 31.67 31.69 31.65 31.69 8.3K
14:15 31.67 31.67 31.67 31.67 2.2K
14:16 31.68 31.68 31.63 31.63 3.6K
14:17 31.65 31.68 31.63 31.67 4.3K
14:18 31.67 31.70 31.67 31.70 3.8K
14:19 31.70 31.73 31.70 31.72 6.1K
14:20 31.71 31.71 31.68 31.68 6.7K
14:21 31.68 31.68 31.67 31.67 4.5K
14:22 31.67 31.68 31.67 31.68 7.2K
14:23 31.68 31.68 31.64 31.64 6.3K
14:24 31.64 31.68 31.63 31.68 32.4K
14:25 31.64 31.67 31.64 31.67 19.5K
14:26 31.66 31.67 31.64 31.65 13.8K
14:27 31.62 31.65 31.62 31.63 7.5K
14:28 31.62 31.62 31.57 31.57 4.4K
14:29 31.58 31.60 31.57 31.60 3.9K
14:30 31.56 31.59 31.56 31.59 4.2K
14:31 31.60 31.63 31.60 31.63 3.8K
14:32 31.65 31.68 31.64 31.68 6.8K
14:33 31.68 31.68 31.66 31.66 3.9K
14:34 31.66 31.69 31.66 31.69 5.7K
14:35 31.74 31.74 31.71 31.71 3.7K
14:36 31.70 31.72 31.70 31.70 5.3K
14:37 31.72 31.73 31.69 31.69 8.3K
14:38 31.69 31.69 31.68 31.68 5.1K
14:39 31.67 31.67 31.66 31.66 3.4K
14:40 31.66 31.66 31.65 31.65 2.1K
14:41 31.64 31.64 31.60 31.60 7.6K
14:42 31.59 31.59 31.58 31.58 2.2K
14:43 31.60 31.60 31.59 31.59 8.2K
14:44 31.57 31.57 31.55 31.56 7.1K
14:45 31.56 31.58 31.55 31.58 5.1K
14:46 31.60 31.61 31.60 31.61 2.8K
14:47 31.60 31.60 31.58 31.58 7.3K
14:48 31.58 31.61 31.58 31.61 2.6K
14:49 31.61 31.62 31.59 31.60 3.9K
14:50 31.60 31.60 31.56 31.57 3.6K
14:51 31.57 31.57 31.54 31.54 4.2K
14:52 31.54 31.55 31.54 31.54 8.0K
14:53 31.54 31.54 31.53 31.53 4.0K
14:54 31.53 31.53 31.49 31.49 13.5K
14:55 31.49 31.49 31.49 31.49 6.2K
14:56 31.50 31.50 31.48 31.48 5.9K
14:57 31.47 31.47 31.45 31.46 8.3K
14:58 31.46 31.49 31.46 31.49 8.1K
14:59 31.49 31.50 31.49 31.50 3.3K
15:00 31.53 31.53 31.50 31.51 6.3K
15:01 31.51 31.53 31.51 31.52 3.9K
15:02 31.51 31.53 31.51 31.52 6.5K
15:03 31.50 31.50 31.48 31.48 6.7K
15:04 31.48 31.53 31.48 31.53 6.5K
15:05 31.53 31.56 31.52 31.56 10.3K
15:06 31.58 31.58 31.53 31.53 5.7K
15:07 31.51 31.51 31.48 31.48 3.6K
15:08 31.48 31.49 31.48 31.49 3.5K
15:09 31.49 31.51 31.47 31.47 9.0K
15:10 31.47 31.47 31.46 31.47 3.3K
15:11 31.47 31.47 31.44 31.44 8.2K
15:12 31.44 31.47 31.42 31.47 9.3K
15:13 31.48 31.54 31.48 31.54 7.5K
15:14 31.53 31.57 31.53 31.57 10.7K
15:15 31.60 31.62 31.58 31.62 9.2K
15:16 31.60 31.65 31.59 31.65 7.2K
15:17 31.65 31.67 31.62 31.62 11.3K
15:18 31.61 31.61 31.57 31.57 9.2K
15:19 31.58 31.60 31.57 31.60 8.9K
15:20 31.60 31.62 31.59 31.60 11.2K
15:21 31.61 31.63 31.59 31.59 13.4K
15:22 31.61 31.61 31.59 31.60 12.1K
15:23 31.60 31.61 31.59 31.61 8.3K
15:24 31.61 31.62 31.57 31.57 16.5K
15:25 31.57 31.63 31.57 31.63 4.6K
15:26 31.65 31.67 31.65 31.66 12.0K
15:27 31.67 31.69 31.65 31.69 12.0K
15:28 31.70 31.70 31.69 31.70 9.0K
15:29 31.71 31.72 31.67 31.67 16.3K
15:30 31.65 31.65 31.59 31.59 10.2K
15:31 31.59 31.59 31.57 31.57 7.8K
15:32 31.58 31.59 31.56 31.56 12.3K
15:33 31.56 31.58 31.53 31.57 8.5K
15:34 31.56 31.58 31.56 31.57 9.3K
15:35 31.56 31.58 31.54 31.57 13.4K
15:36 31.58 31.61 31.58 31.61 12.3K
15:37 31.60 31.60 31.57 31.57 8.5K
15:38 31.58 31.66 31.58 31.65 29.4K
15:39 31.63 31.63 31.58 31.59 26.7K
15:40 31.58 31.65 31.58 31.63 10.4K
15:41 31.63 31.69 31.63 31.68 9.4K
15:42 31.69 31.70 31.68 31.70 16.4K
15:43 31.72 31.73 31.64 31.64 20.6K
15:44 31.63 31.76 31.63 31.76 19.5K
15:45 31.74 31.74 31.60 31.60 24.7K
15:46 31.60 31.63 31.60 31.63 14.2K
15:47 31.63 31.64 31.62 31.62 12.0K
15:48 31.61 31.65 31.61 31.65 12.5K
15:49 31.66 31.68 31.66 31.66 14.7K
15:50 31.66 31.67 31.66 31.67 9.9K
15:51 31.69 31.76 31.67 31.69 27.5K
15:52 31.69 31.74 31.69 31.72 23.9K
15:53 31.72 31.73 31.71 31.73 17.0K
15:54 31.73 31.73 31.68 31.68 21.8K
15:55 31.66 31.66 31.63 31.65 27.7K
15:56 31.65 31.74 31.65 31.70 41.2K
15:57 31.67 31.68 31.67 31.68 45.6K
15:58 31.66 31.66 31.62 31.62 41.2K
15:59 31.63 31.65 31.60 31.65 82.9K
16:00 31.63 31.63 31.57 31.58 786.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available