HF Sinclair

DINO
🏛️ usa →
51.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.67 33.01 32.67 32.93 17.2K
09:32 32.93 32.95 32.91 32.95 1.9K
09:33 32.97 32.99 32.97 32.97 1.4K
09:34 32.90 32.90 32.77 32.77 7.4K
09:35 32.75 32.86 32.62 32.62 10.0K
09:36 32.67 32.67 32.61 32.61 1.4K
09:37 32.61 32.61 32.61 32.61 1.6K
09:38 32.74 33.03 32.74 33.03 10.0K
09:39 33.03 33.03 33.03 33.03 0.5K
09:40 33.03 33.14 33.03 33.03 1.8K
09:41 33.03 33.24 33.03 33.24 0.7K
09:42 33.13 33.13 33.12 33.12 2.8K
09:43 33.12 33.12 32.97 33.11 5.6K
09:44 33.12 33.14 33.12 33.14 4.7K
09:45 33.10 33.10 33.05 33.05 2.1K
09:46 33.06 33.07 33.06 33.07 1.2K
09:47 33.09 33.16 33.09 33.14 3.6K
09:48 33.04 33.04 32.96 32.96 2.6K
09:49 32.96 32.96 32.93 32.93 0.5K
09:50 32.94 33.04 32.94 33.04 1.8K
09:51 33.04 33.06 33.03 33.06 1.3K
09:52 33.06 33.07 33.04 33.07 1.7K
09:53 33.06 33.10 33.06 33.10 1.4K
09:54 33.10 33.10 32.98 32.98 2.7K
09:55 32.93 32.93 32.93 32.93 1.6K
09:56 32.90 32.94 32.87 32.94 4.0K
09:57 32.91 32.91 32.84 32.84 2.5K
09:58 32.83 32.84 32.83 32.84 0.8K
09:59 32.84 32.89 32.84 32.89 1.7K
10:00 32.91 32.98 32.91 32.91 4.1K
10:01 32.89 32.96 32.89 32.92 3.1K
10:02 32.92 32.92 32.92 32.92 0.5K
10:03 32.98 32.98 32.98 32.98 1.6K
10:04 32.98 32.98 32.89 32.89 2.1K
10:05 32.89 33.01 32.89 32.92 1.8K
10:06 32.92 32.97 32.92 32.92 1.3K
10:07 32.96 32.98 32.92 32.92 1.4K
10:08 32.92 33.00 32.92 32.98 3.9K
10:09 32.97 32.97 32.97 32.97 0.5K
10:10 32.99 32.99 32.99 32.99 1.2K
10:11 32.99 33.00 32.98 33.00 1.0K
10:12 32.98 32.98 32.98 32.98 1.6K
10:13 33.02 33.06 33.00 33.06 3.1K
10:14 33.07 33.07 33.05 33.05 2.5K
10:15 33.05 33.05 33.02 33.02 0.9K
10:16 33.02 33.06 33.02 33.02 1.8K
10:17 33.02 33.07 33.02 33.07 0.4K
10:18 33.07 33.11 33.07 33.11 2.2K
10:19 33.09 33.11 33.09 33.09 2.2K
10:20 33.09 33.10 33.09 33.10 0.6K
10:21 33.13 33.14 33.13 33.14 0.9K
10:22 33.14 33.14 33.05 33.05 3.8K
10:23 33.05 33.07 33.05 33.07 1.3K
10:24 33.07 33.07 33.01 33.02 3.7K
10:25 33.04 33.04 33.02 33.02 7.3K
10:26 33.02 33.02 33.00 33.00 1.9K
10:27 33.03 33.10 33.03 33.10 1.8K
10:28 33.12 33.12 33.09 33.09 3.3K
10:29 33.09 33.09 33.06 33.06 1.0K
10:30 33.06 33.06 33.06 33.06 2.2K
10:31 32.97 33.02 32.97 33.02 4.8K
10:32 33.02 33.11 33.02 33.11 2.2K
10:33 33.11 33.11 33.05 33.05 3.6K
10:34 33.05 33.06 33.04 33.04 1.0K
10:35 33.04 33.08 33.04 33.05 2.4K
10:36 33.08 33.08 33.05 33.05 5.8K
10:37 33.05 33.05 33.02 33.02 6.7K
10:38 33.02 33.02 32.98 32.98 1.3K
10:39 32.98 32.98 32.94 32.94 1.3K
10:40 33.00 33.05 33.00 33.00 3.1K
10:41 33.00 33.01 33.00 33.01 0.5K
10:42 33.01 33.04 33.01 33.04 1.1K
10:43 33.04 33.05 33.02 33.05 2.7K
10:44 33.05 33.05 33.03 33.03 1.4K
10:45 33.03 33.03 32.97 32.99 1.3K
10:46 32.99 32.99 32.99 32.99 0.4K
10:47 32.99 33.01 32.98 32.98 10.8K
10:48 32.98 33.01 32.98 33.01 1.9K
10:49 33.01 33.01 32.98 32.98 2.3K
10:50 32.98 33.05 32.98 33.05 3.5K
10:51 33.05 33.05 33.05 33.05 0.3K
10:52 33.05 33.05 33.04 33.04 4.4K
10:53 33.04 33.10 33.04 33.10 5.0K
10:54 33.10 33.11 33.09 33.11 1.7K
10:55 33.11 33.11 33.10 33.10 1.7K
10:56 33.10 33.10 33.10 33.10 0.5K
10:57 33.10 33.12 33.10 33.12 1.7K
10:58 33.12 33.12 33.12 33.12 1.2K
10:59 33.12 33.13 33.12 33.13 1.5K
11:00 33.13 33.13 33.09 33.10 2.6K
11:01 33.10 33.10 33.03 33.06 3.7K
11:02 33.08 33.08 33.05 33.05 2.3K
11:03 33.05 33.06 33.05 33.06 4.1K
11:04 33.08 33.08 33.06 33.08 3.7K
11:05 33.11 33.11 33.11 33.11 0.9K
11:06 33.07 33.07 33.05 33.05 2.0K
11:07 33.05 33.05 33.05 33.05 1.1K
11:08 33.05 33.11 33.05 33.09 3.1K
11:09 33.09 33.10 33.07 33.10 1.6K
11:10 33.08 33.08 33.06 33.07 1.4K
11:11 33.04 33.10 33.04 33.09 4.8K
11:12 33.09 33.11 33.09 33.11 1.2K
11:13 33.11 33.13 33.10 33.13 4.0K
11:14 33.14 33.14 33.12 33.12 2.4K
11:15 33.12 33.12 33.12 33.12 2.3K
11:16 33.13 33.13 33.09 33.09 1.5K
11:17 33.08 33.08 33.07 33.07 1.5K
11:18 33.07 33.08 33.07 33.07 0.6K
11:19 33.07 33.07 33.07 33.07 0.2K
11:20 33.07 33.10 33.07 33.10 1.2K
11:21 33.10 33.12 33.10 33.12 2.8K
11:22 33.12 33.13 33.12 33.13 0.8K
11:23 33.14 33.16 33.14 33.14 5.9K
11:24 33.14 33.15 33.14 33.15 0.5K
11:25 33.15 33.15 33.15 33.15 0.9K
11:26 33.15 33.15 33.13 33.15 2.3K
11:27 33.15 33.19 33.15 33.19 8.8K
11:28 33.19 33.20 33.19 33.20 3.0K
11:29 33.20 33.20 33.19 33.19 2.8K
11:30 33.16 33.16 33.16 33.16 2.0K
11:31 33.16 33.17 33.14 33.14 0.5K
11:32 33.14 33.21 33.14 33.21 0.9K
11:33 33.22 33.22 33.22 33.22 1.5K
11:34 33.22 33.22 33.20 33.20 3.0K
11:35 33.20 33.22 33.20 33.22 1.5K
11:36 33.22 33.22 33.22 33.22 1.7K
11:37 33.19 33.21 33.19 33.21 0.7K
11:38 33.21 33.25 33.21 33.25 2.5K
11:39 33.24 33.27 33.24 33.27 2.8K
11:40 33.27 33.29 33.27 33.29 1.0K
11:41 33.29 33.29 33.27 33.27 2.3K
11:42 33.28 33.28 33.28 33.28 1.2K
11:43 33.29 33.31 33.29 33.31 2.8K
11:44 33.31 33.31 33.29 33.29 1.4K
11:45 33.29 33.32 33.29 33.29 1.2K
11:46 33.33 33.33 33.32 33.32 5.9K
11:47 33.32 33.32 33.28 33.28 5.9K
11:48 33.28 33.29 33.28 33.29 0.4K
11:49 33.25 33.25 33.25 33.25 4.1K
11:50 33.25 33.27 33.25 33.27 5.6K
11:51 33.27 33.30 33.27 33.30 3.5K
11:52 33.30 33.30 33.25 33.27 2.1K
11:53 33.27 33.27 33.27 33.27 1.2K
11:54 33.27 33.30 33.27 33.28 1.3K
11:55 33.28 33.29 33.28 33.29 1.1K
11:56 33.29 33.31 33.28 33.28 1.0K
11:57 33.31 33.31 33.31 33.31 4.1K
11:58 33.26 33.26 33.25 33.25 3.9K
11:59 33.25 33.25 33.25 33.25 0.6K
12:00 33.25 33.26 33.25 33.25 1.2K
12:01 33.25 33.26 33.25 33.26 2.5K
12:02 33.24 33.24 33.20 33.20 3.0K
12:03 33.20 33.20 33.20 33.20 0.4K
12:04 33.20 33.20 33.20 33.20 0.1K
12:05 33.20 33.20 33.20 33.20 0.6K
12:06 33.20 33.21 33.20 33.21 3.1K
12:07 33.22 33.22 33.20 33.20 1.6K
12:08 33.20 33.20 33.20 33.20 0.6K
12:09 33.19 33.21 33.19 33.21 2.7K
12:10 33.22 33.22 33.22 33.22 0.2K
12:11 33.22 33.23 33.22 33.23 1.6K
12:12 33.23 33.23 33.23 33.23 0.3K
12:13 33.23 33.28 33.23 33.28 4.0K
12:14 33.27 33.30 33.27 33.30 2.5K
12:15 33.30 33.31 33.30 33.31 5.0K
12:16 33.31 33.31 33.28 33.28 2.1K
12:17 33.28 33.28 33.28 33.28 0.3K
12:18 33.28 33.28 33.28 33.28 1.8K
12:19 33.28 33.28 33.24 33.24 1.3K
12:20 33.24 33.26 33.24 33.26 1.9K
12:21 33.26 33.26 33.25 33.26 2.9K
12:22 33.26 33.27 33.26 33.27 1.4K
12:23 33.27 33.30 33.27 33.30 2.0K
12:24 33.29 33.29 33.29 33.29 1.3K
12:25 33.29 33.29 33.29 33.29 0.4K
12:26 33.29 33.29 33.29 33.29 0.2K
12:27 33.29 33.31 33.28 33.31 1.7K
12:28 33.31 33.31 33.29 33.29 1.6K
12:29 33.29 33.29 33.29 33.29 0.2K
12:30 33.30 33.30 33.30 33.30 0.6K
12:31 33.30 33.30 33.30 33.30 1.0K
12:32 33.30 33.30 33.27 33.27 1.5K
12:33 33.27 33.27 33.27 33.27 0.6K
12:34 33.27 33.27 33.27 33.27 0.2K
12:35 33.27 33.27 33.27 33.27 2.0K
12:36 33.27 33.27 33.27 33.27 1.2K
12:37 33.30 33.30 33.29 33.29 1.1K
12:38 33.29 33.29 33.29 33.29 1.1K
12:39 33.29 33.29 33.27 33.29 2.1K
12:40 33.29 33.31 33.29 33.31 1.6K
12:41 33.31 33.31 33.31 33.31 1.1K
12:42 33.31 33.31 33.29 33.30 2.0K
12:43 33.30 33.31 33.30 33.31 0.5K
12:44 33.30 33.30 33.30 33.30 0.3K
12:45 33.30 33.32 33.30 33.32 2.8K
12:46 33.33 33.33 33.32 33.32 2.4K
12:47 33.32 33.32 33.32 33.32 1.5K
12:48 33.32 33.32 33.32 33.32 0.5K
12:49 33.32 33.32 33.32 33.32 0.1K
12:50 33.32 33.35 33.32 33.35 2.5K
12:51 33.35 33.36 33.35 33.35 2.5K
12:52 33.35 33.37 33.35 33.36 2.7K
12:53 33.36 33.39 33.36 33.37 1.1K
12:54 33.37 33.38 33.37 33.37 2.0K
12:55 33.37 33.37 33.34 33.34 1.9K
12:56 33.34 33.34 33.32 33.34 1.6K
12:57 33.34 33.34 33.34 33.34 2.3K
12:58 33.34 33.34 33.28 33.28 1.7K
12:59 33.28 33.28 33.28 33.28 1.0K
13:00 33.28 33.28 33.28 33.28 0.7K
13:01 33.28 33.31 33.28 33.31 1.5K
13:02 33.31 33.34 33.30 33.30 1.6K
13:03 33.31 33.32 33.31 33.32 1.4K
13:04 33.32 33.32 33.30 33.30 0.3K
13:05 33.30 33.30 33.30 33.30 0.3K
13:06 33.30 33.32 33.30 33.32 0.4K
13:07 33.32 33.32 33.32 33.32 2.3K
13:08 33.32 33.32 33.32 33.32 0.6K
13:09 33.32 33.34 33.32 33.34 0.8K
13:10 33.34 33.34 33.33 33.33 1.7K
13:11 33.35 33.35 33.34 33.35 2.9K
13:12 33.35 33.37 33.35 33.37 2.5K
13:13 33.37 33.37 33.37 33.37 0.5K
13:14 33.37 33.39 33.37 33.39 2.7K
13:15 33.39 33.40 33.39 33.39 1.7K
13:16 33.39 33.39 33.37 33.37 2.1K
13:17 33.37 33.37 33.36 33.36 4.5K
13:18 33.33 33.35 33.33 33.35 2.9K
13:19 33.36 33.36 33.35 33.35 0.8K
13:20 33.35 33.35 33.35 33.35 0.5K
13:21 33.35 33.40 33.35 33.40 1.1K
13:22 33.40 33.41 33.39 33.39 2.4K
13:23 33.39 33.40 33.34 33.34 2.4K
13:24 33.34 33.37 33.34 33.37 0.8K
13:25 33.37 33.37 33.37 33.37 0.5K
13:26 33.39 33.39 33.39 33.39 1.0K
13:27 33.40 33.40 33.40 33.40 1.6K
13:28 33.40 33.42 33.40 33.42 1.0K
13:29 33.42 33.42 33.42 33.42 0.7K
13:30 33.41 33.41 33.39 33.41 2.0K
13:31 33.41 33.41 33.41 33.41 0.3K
13:32 33.41 33.41 33.38 33.38 1.6K
13:33 33.38 33.39 33.38 33.39 1.4K
13:34 33.39 33.39 33.38 33.38 0.4K
13:35 33.38 33.38 33.37 33.37 1.1K
13:36 33.36 33.36 33.36 33.36 0.9K
13:37 33.36 33.36 33.34 33.34 1.5K
13:38 33.34 33.34 33.33 33.33 2.0K
13:39 33.33 33.33 33.33 33.33 1.9K
13:40 33.33 33.33 33.31 33.31 0.4K
13:41 33.31 33.31 33.31 33.31 0.3K
13:42 33.29 33.29 33.29 33.29 1.1K
13:43 33.26 33.27 33.26 33.27 2.5K
13:44 33.27 33.27 33.27 33.27 0.7K
13:45 33.27 33.27 33.27 33.27 0.5K
13:46 33.27 33.27 33.27 33.27 0.3K
13:47 33.27 33.27 33.27 33.27 0.2K
13:48 33.27 33.27 33.27 33.27 0.1K
13:49 33.25 33.25 33.22 33.23 2.8K
13:50 33.23 33.23 33.21 33.21 1.5K
13:51 33.21 33.21 33.19 33.19 1.2K
13:52 33.19 33.21 33.19 33.21 0.8K
13:53 33.21 33.23 33.21 33.23 1.6K
13:54 33.23 33.23 33.22 33.22 0.6K
13:55 33.22 33.25 33.22 33.25 0.8K
13:56 33.25 33.26 33.25 33.26 0.9K
13:57 33.26 33.28 33.26 33.28 0.7K
13:58 33.28 33.30 33.28 33.30 0.4K
13:59 33.30 33.30 33.30 33.30 0.7K
14:00 33.30 33.30 33.30 33.30 0.3K
14:01 33.30 33.34 33.30 33.34 2.3K
14:02 33.34 33.37 33.34 33.37 0.7K
14:03 33.37 33.39 33.37 33.39 8.4K
14:04 33.39 33.39 33.38 33.38 1.5K
14:05 33.38 33.38 33.33 33.34 2.2K
14:06 33.34 33.34 33.32 33.32 1.1K
14:07 33.32 33.33 33.32 33.32 1.5K
14:08 33.32 33.34 33.32 33.34 1.1K
14:09 33.34 33.34 33.31 33.31 1.4K
14:10 33.31 33.31 33.31 33.31 1.2K
14:11 33.32 33.32 33.32 33.32 0.8K
14:12 33.32 33.34 33.32 33.34 0.8K
14:13 33.34 33.34 33.32 33.32 3.9K
14:14 33.32 33.32 33.32 33.32 0.5K
14:15 33.32 33.35 33.32 33.35 2.2K
14:16 33.35 33.37 33.35 33.37 1.0K
14:17 33.35 33.35 33.33 33.33 3.6K
14:18 33.33 33.33 33.30 33.31 2.3K
14:19 33.31 33.31 33.31 33.31 0.5K
14:20 33.31 33.31 33.31 33.31 1.5K
14:21 33.31 33.31 33.29 33.29 1.6K
14:22 33.29 33.29 33.27 33.27 1.5K
14:23 33.27 33.29 33.27 33.29 0.5K
14:24 33.30 33.30 33.27 33.27 4.1K
14:25 33.26 33.27 33.26 33.26 1.1K
14:26 33.26 33.29 33.26 33.29 1.3K
14:27 33.29 33.29 33.27 33.27 3.7K
14:28 33.27 33.29 33.26 33.26 4.7K
14:29 33.26 33.29 33.26 33.29 1.7K
14:30 33.26 33.27 33.24 33.26 3.5K
14:31 33.26 33.30 33.26 33.30 1.7K
14:32 33.29 33.29 33.28 33.28 0.9K
14:33 33.28 33.28 33.28 33.28 0.4K
14:34 33.26 33.32 33.26 33.32 4.4K
14:35 33.32 33.32 33.32 33.32 0.3K
14:36 33.32 33.32 33.32 33.32 1.0K
14:37 33.32 33.32 33.31 33.31 0.8K
14:38 33.32 33.32 33.31 33.31 1.5K
14:39 33.31 33.34 33.31 33.34 1.4K
14:40 33.32 33.36 33.32 33.36 0.6K
14:41 33.36 33.36 33.36 33.36 0.4K
14:42 33.36 33.37 33.36 33.37 2.3K
14:43 33.37 33.43 33.37 33.43 4.0K
14:44 33.43 33.43 33.43 33.43 0.1K
14:45 33.43 33.43 33.39 33.39 3.0K
14:46 33.39 33.41 33.39 33.39 1.0K
14:47 33.39 33.42 33.39 33.42 2.2K
14:48 33.42 33.42 33.37 33.37 2.2K
14:49 33.36 33.36 33.36 33.36 0.4K
14:50 33.36 33.36 33.36 33.36 0.3K
14:51 33.36 33.37 33.36 33.37 1.4K
14:52 33.35 33.35 33.34 33.34 1.7K
14:53 33.34 33.36 33.34 33.36 1.3K
14:54 33.36 33.38 33.36 33.38 1.5K
14:55 33.38 33.38 33.38 33.38 0.7K
14:56 33.33 33.35 33.33 33.35 5.3K
14:57 33.35 33.35 33.35 33.35 0.7K
14:58 33.35 33.35 33.29 33.29 2.4K
14:59 33.31 33.31 33.27 33.27 9.2K
15:00 33.27 33.27 33.25 33.25 1.7K
15:01 33.25 33.29 33.25 33.28 6.1K
15:02 33.26 33.29 33.26 33.29 2.0K
15:03 33.29 33.30 33.28 33.30 7.0K
15:04 33.30 33.32 33.30 33.32 2.0K
15:05 33.30 33.30 33.30 33.30 0.8K
15:06 33.30 33.31 33.29 33.31 2.2K
15:07 33.31 33.33 33.31 33.33 2.4K
15:08 33.33 33.33 33.32 33.32 0.8K
15:09 33.33 33.34 33.32 33.34 2.8K
15:10 33.34 33.36 33.34 33.36 1.0K
15:11 33.34 33.34 33.32 33.32 2.4K
15:12 33.34 33.34 33.34 33.34 1.6K
15:13 33.34 33.34 33.34 33.34 0.3K
15:14 33.34 33.34 33.33 33.33 3.1K
15:15 33.34 33.36 33.34 33.35 1.2K
15:16 33.35 33.35 33.32 33.32 6.3K
15:17 33.34 33.35 33.34 33.34 5.9K
15:18 33.34 33.39 33.34 33.39 2.2K
15:19 33.40 33.40 33.36 33.36 4.0K
15:20 33.39 33.39 33.38 33.38 2.4K
15:21 33.42 33.44 33.42 33.44 4.3K
15:22 33.44 33.47 33.44 33.47 4.9K
15:23 33.47 33.47 33.45 33.47 2.0K
15:24 33.47 33.47 33.42 33.44 5.3K
15:25 33.44 33.44 33.44 33.44 0.8K
15:26 33.44 33.44 33.40 33.40 5.2K
15:27 33.41 33.43 33.40 33.43 6.8K
15:28 33.44 33.44 33.44 33.44 6.2K
15:29 33.45 33.45 33.44 33.45 2.4K
15:30 33.47 33.47 33.45 33.47 6.1K
15:31 33.47 33.47 33.47 33.47 1.9K
15:32 33.47 33.50 33.47 33.50 2.1K
15:33 33.50 33.50 33.48 33.48 6.8K
15:34 33.49 33.50 33.49 33.50 2.6K
15:35 33.50 33.53 33.50 33.51 3.8K
15:36 33.51 33.51 33.47 33.49 10.2K
15:37 33.53 33.55 33.52 33.55 5.6K
15:38 33.57 33.57 33.55 33.55 4.1K
15:39 33.55 33.58 33.55 33.55 7.6K
15:40 33.55 33.55 33.52 33.52 7.3K
15:41 33.54 33.54 33.50 33.52 6.3K
15:42 33.51 33.52 33.51 33.52 2.6K
15:43 33.54 33.54 33.53 33.53 4.5K
15:44 33.54 33.54 33.53 33.53 4.8K
15:45 33.53 33.53 33.49 33.50 6.8K
15:46 33.50 33.52 33.50 33.52 5.1K
15:47 33.52 33.52 33.49 33.50 5.0K
15:48 33.50 33.56 33.49 33.56 8.5K
15:49 33.57 33.57 33.54 33.55 4.6K
15:50 33.55 33.56 33.53 33.53 8.5K
15:51 33.49 33.58 33.49 33.58 13.5K
15:52 33.55 33.55 33.51 33.51 21.2K
15:53 33.51 33.51 33.49 33.51 11.2K
15:54 33.50 33.52 33.49 33.52 11.9K
15:55 33.54 33.56 33.53 33.54 19.1K
15:56 33.52 33.56 33.49 33.56 20.5K
15:57 33.57 33.60 33.57 33.60 44.6K
15:58 33.59 33.60 33.57 33.59 25.3K
15:59 33.59 33.63 33.59 33.62 30.1K
16:00 33.62 33.64 32.51 33.61 363.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available