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 28.60 28.60 27.64 28.60 37.9K
09:32 28.68 28.68 28.25 28.25 8.2K
09:33 28.25 28.34 28.25 28.34 2.7K
09:34 28.11 28.27 28.11 28.11 5.9K
09:35 28.09 28.13 28.09 28.13 2.2K
09:36 28.12 28.12 28.12 28.12 2.1K
09:37 28.00 28.02 27.90 27.92 25.1K
09:38 27.92 27.94 27.89 27.94 2.8K
09:39 27.75 28.06 27.75 28.06 4.4K
09:40 28.06 28.06 27.94 28.03 1.0K
09:41 27.99 28.03 27.86 27.89 7.6K
09:42 27.89 27.89 27.69 27.73 7.3K
09:43 27.73 27.90 27.73 27.90 2.7K
09:44 27.90 27.95 27.90 27.95 0.7K
09:45 27.94 27.94 27.94 27.94 3.1K
09:46 27.91 27.96 27.85 27.87 7.0K
09:47 27.84 27.87 27.82 27.82 6.7K
09:48 27.86 27.93 27.82 27.93 9.0K
09:49 27.93 28.05 27.88 27.88 9.4K
09:50 27.90 27.97 27.90 27.97 8.1K
09:51 27.97 28.03 27.91 27.91 9.6K
09:52 27.92 28.01 27.90 28.00 5.4K
09:53 28.12 28.12 28.07 28.07 2.8K
09:54 28.11 28.11 28.08 28.08 4.1K
09:55 28.10 28.10 28.07 28.07 3.8K
09:56 28.07 28.14 28.07 28.14 1.6K
09:57 28.20 28.22 28.17 28.20 4.3K
09:58 28.16 28.16 28.07 28.13 11.1K
09:59 28.13 28.21 28.13 28.21 8.1K
10:00 28.21 28.21 28.20 28.20 3.3K
10:01 28.21 28.29 28.20 28.29 9.2K
10:02 28.22 28.22 28.09 28.09 4.4K
10:03 28.13 28.30 28.13 28.25 6.3K
10:04 28.27 28.36 28.27 28.36 11.9K
10:05 28.35 28.39 28.35 28.38 3.1K
10:06 28.31 28.37 28.26 28.37 4.9K
10:07 28.37 28.37 28.36 28.36 3.5K
10:08 28.34 28.40 28.29 28.31 8.5K
10:09 28.31 28.35 28.31 28.34 3.0K
10:10 28.34 28.38 28.31 28.38 6.3K
10:11 28.38 28.45 28.35 28.35 5.7K
10:12 28.33 28.33 28.29 28.32 5.6K
10:13 28.25 28.25 28.24 28.24 6.9K
10:14 28.29 28.35 28.29 28.33 6.7K
10:15 28.33 28.33 28.28 28.30 6.9K
10:16 28.30 28.39 28.29 28.33 9.7K
10:17 28.34 28.34 28.18 28.22 6.4K
10:18 28.22 28.31 28.22 28.26 5.7K
10:19 28.26 28.26 28.23 28.24 9.9K
10:20 28.28 28.28 28.24 28.24 4.6K
10:21 28.27 28.28 28.26 28.28 2.8K
10:22 28.28 28.33 28.28 28.29 5.9K
10:23 28.31 28.31 28.14 28.14 10.5K
10:24 28.10 28.10 28.07 28.07 7.4K
10:25 28.03 28.06 28.03 28.06 6.6K
10:26 28.06 28.16 28.06 28.12 6.9K
10:27 28.12 28.12 28.08 28.08 4.0K
10:28 28.08 28.16 28.08 28.14 7.6K
10:29 28.20 28.21 28.20 28.20 4.1K
10:30 28.22 28.22 28.22 28.22 3.9K
10:31 28.21 28.21 28.12 28.12 7.8K
10:32 28.11 28.11 28.11 28.11 3.8K
10:33 28.15 28.15 28.10 28.14 6.0K
10:34 28.14 28.14 28.05 28.05 3.6K
10:35 28.10 28.20 28.10 28.20 6.6K
10:36 28.20 28.21 28.19 28.21 2.8K
10:37 28.19 28.19 28.19 28.19 1.5K
10:38 28.19 28.21 28.16 28.16 5.6K
10:39 28.14 28.19 28.12 28.19 4.5K
10:40 28.20 28.27 28.20 28.27 3.9K
10:41 28.27 28.27 28.20 28.20 6.8K
10:42 28.20 28.20 28.14 28.14 3.4K
10:43 28.14 28.14 28.07 28.07 1.6K
10:44 28.01 28.09 28.01 28.09 6.0K
10:45 28.08 28.08 28.03 28.07 1.7K
10:46 28.07 28.07 28.00 28.06 4.2K
10:47 28.06 28.06 27.99 27.99 1.9K
10:48 27.97 28.00 27.97 28.00 4.2K
10:49 28.00 28.03 27.97 28.03 5.3K
10:50 28.03 28.03 27.93 27.93 3.9K
10:51 27.93 27.93 27.87 27.87 2.1K
10:52 27.91 27.91 27.87 27.89 2.8K
10:53 27.87 27.91 27.87 27.88 2.5K
10:54 27.88 27.88 27.84 27.84 3.9K
10:55 27.84 27.86 27.84 27.86 4.0K
10:56 27.86 27.86 27.76 27.78 7.3K
10:57 27.77 27.77 27.72 27.72 8.5K
10:58 27.69 27.73 27.66 27.71 9.9K
10:59 27.71 27.72 27.68 27.72 6.3K
11:00 27.73 27.74 27.70 27.73 6.6K
11:01 27.75 27.77 27.75 27.76 8.4K
11:02 27.76 27.79 27.75 27.75 4.6K
11:03 27.77 27.77 27.73 27.76 4.1K
11:04 27.70 27.72 27.70 27.72 1.8K
11:05 27.74 27.77 27.74 27.77 1.9K
11:06 27.78 27.78 27.69 27.69 12.4K
11:07 27.71 27.71 27.64 27.64 5.6K
11:08 27.64 27.64 27.61 27.61 2.4K
11:09 27.64 27.64 27.60 27.60 4.7K
11:10 27.60 27.64 27.60 27.61 2.3K
11:11 27.64 27.64 27.58 27.58 4.2K
11:12 27.58 27.63 27.56 27.63 5.1K
11:13 27.59 27.59 27.57 27.57 3.7K
11:14 27.57 27.57 27.48 27.52 5.2K
11:15 27.52 27.52 27.50 27.50 5.6K
11:16 27.47 27.47 27.39 27.44 9.6K
11:17 27.44 27.47 27.44 27.44 6.1K
11:18 27.48 27.48 27.44 27.46 5.5K
11:19 27.48 27.48 27.44 27.45 6.3K
11:20 27.45 27.50 27.45 27.48 6.5K
11:21 27.55 27.62 27.55 27.62 5.8K
11:22 27.62 27.62 27.61 27.62 3.3K
11:23 27.60 27.61 27.58 27.61 7.8K
11:24 27.51 27.51 27.46 27.46 11.2K
11:25 27.49 27.49 27.42 27.42 4.2K
11:26 27.42 27.55 27.42 27.55 4.7K
11:27 27.55 27.58 27.54 27.58 4.8K
11:28 27.58 27.60 27.58 27.60 5.9K
11:29 27.59 27.59 27.53 27.53 2.5K
11:30 27.53 27.56 27.52 27.53 3.3K
11:31 27.54 27.60 27.54 27.60 3.3K
11:32 27.67 27.67 27.58 27.60 8.7K
11:33 27.61 27.61 27.61 27.61 1.1K
11:34 27.69 27.69 27.61 27.66 5.0K
11:35 27.67 27.73 27.65 27.73 5.5K
11:36 27.68 27.72 27.68 27.72 3.7K
11:37 27.67 27.71 27.67 27.70 7.1K
11:38 27.71 27.71 27.65 27.65 6.0K
11:39 27.65 27.74 27.65 27.74 2.3K
11:40 27.70 27.73 27.70 27.71 5.0K
11:41 27.71 27.71 27.68 27.69 3.5K
11:42 27.71 27.71 27.70 27.70 2.4K
11:43 27.74 27.76 27.71 27.71 4.1K
11:44 27.74 27.75 27.74 27.74 4.7K
11:45 27.70 27.70 27.70 27.70 2.7K
11:46 27.76 27.81 27.76 27.81 4.1K
11:47 27.79 27.80 27.75 27.75 12.6K
11:48 27.79 27.84 27.79 27.83 34.9K
11:49 27.79 27.80 27.79 27.80 4.1K
11:50 27.79 27.79 27.74 27.74 7.8K
11:51 27.75 27.75 27.70 27.70 3.6K
11:52 27.70 27.70 27.66 27.68 4.7K
11:53 27.68 27.68 27.62 27.63 4.6K
11:54 27.65 27.71 27.65 27.71 6.3K
11:55 27.73 27.82 27.73 27.78 13.1K
11:56 27.83 27.83 27.75 27.75 8.6K
11:57 27.75 27.81 27.75 27.81 3.9K
11:58 27.80 27.82 27.80 27.82 6.0K
11:59 27.86 27.88 27.86 27.88 1.7K
12:00 27.89 27.91 27.87 27.91 2.9K
12:01 27.85 27.88 27.80 27.80 7.8K
12:02 27.77 27.83 27.77 27.79 3.2K
12:03 27.79 27.79 27.77 27.77 1.9K
12:04 27.82 27.82 27.79 27.79 3.8K
12:05 27.79 27.79 27.73 27.76 2.5K
12:06 27.76 27.82 27.76 27.80 4.3K
12:07 27.73 27.78 27.70 27.70 5.5K
12:08 27.73 27.75 27.69 27.72 3.7K
12:09 27.72 27.75 27.72 27.75 3.8K
12:10 27.77 27.77 27.76 27.76 2.6K
12:11 27.76 27.76 27.68 27.68 2.8K
12:12 27.70 27.72 27.70 27.72 2.4K
12:13 27.72 27.73 27.71 27.73 2.6K
12:14 27.73 27.74 27.72 27.74 1.8K
12:15 27.74 27.74 27.65 27.65 3.8K
12:16 27.65 27.65 27.62 27.62 4.1K
12:17 27.62 27.62 27.62 27.62 1.9K
12:18 27.58 27.58 27.53 27.53 7.6K
12:19 27.52 27.57 27.50 27.53 5.4K
12:20 27.53 27.54 27.47 27.47 3.7K
12:21 27.47 27.50 27.47 27.48 10.4K
12:22 27.48 27.55 27.47 27.55 6.8K
12:23 27.55 27.55 27.46 27.46 5.3K
12:24 27.50 27.50 27.47 27.48 2.9K
12:25 27.40 27.44 27.40 27.44 4.6K
12:26 27.47 27.49 27.47 27.49 2.6K
12:27 27.50 27.50 27.50 27.50 3.7K
12:28 27.50 27.52 27.50 27.52 4.3K
12:29 27.52 27.52 27.50 27.50 3.2K
12:30 27.49 27.50 27.49 27.50 4.2K
12:31 27.53 27.53 27.51 27.51 6.7K
12:32 27.47 27.47 27.28 27.28 5.8K
12:33 27.31 27.41 27.31 27.40 7.0K
12:34 27.44 27.47 27.42 27.42 5.7K
12:35 27.43 27.43 27.42 27.43 5.2K
12:36 27.38 27.42 27.31 27.31 4.9K
12:37 27.32 27.33 27.31 27.31 7.1K
12:38 27.33 27.33 27.32 27.32 2.5K
12:39 27.29 27.29 27.22 27.24 2.5K
12:40 27.23 27.23 27.15 27.20 5.3K
12:41 27.19 27.21 27.17 27.20 3.8K
12:42 27.15 27.15 27.07 27.13 4.1K
12:43 27.13 27.13 27.05 27.05 11.6K
12:44 27.06 27.10 27.06 27.10 3.9K
12:45 27.12 27.13 27.12 27.13 3.5K
12:46 27.07 27.07 27.04 27.04 4.5K
12:47 27.10 27.10 27.09 27.09 6.7K
12:48 27.09 27.09 26.94 26.94 9.3K
12:49 26.94 27.10 26.94 27.05 17.8K
12:50 27.10 27.10 27.01 27.10 9.2K
12:51 27.12 27.12 27.05 27.05 1.7K
12:52 26.96 27.00 26.96 27.00 3.2K
12:53 27.01 27.01 27.00 27.01 3.5K
12:54 27.01 27.04 27.00 27.00 5.2K
12:55 27.00 27.00 26.99 26.99 1.2K
12:56 26.99 27.03 26.99 27.03 4.3K
12:57 27.03 27.03 26.93 26.93 5.9K
12:58 26.93 26.93 26.88 26.91 4.2K
12:59 26.93 26.93 26.91 26.92 4.6K
13:00 26.86 26.86 26.80 26.81 10.6K
13:01 26.85 26.86 26.84 26.86 7.5K
13:02 26.86 26.87 26.84 26.85 12.6K
13:03 26.92 26.92 26.81 26.81 10.7K
13:04 26.81 26.84 26.79 26.80 6.3K
13:05 26.78 26.80 26.75 26.75 34.0K
13:06 26.75 26.78 26.74 26.78 30.1K
13:07 26.78 26.78 26.66 26.66 6.3K
13:08 26.67 26.67 26.56 26.56 4.3K
13:09 26.54 26.56 26.54 26.54 3.8K
13:10 26.54 26.54 26.48 26.50 7.9K
13:11 26.50 26.55 26.50 26.55 3.6K
13:12 26.57 26.57 26.48 26.48 13.5K
13:13 26.49 26.49 26.41 26.41 5.4K
13:14 26.47 26.47 26.46 26.46 11.0K
13:15 26.46 26.50 26.44 26.48 31.2K
13:16 26.44 26.55 26.44 26.49 21.6K
13:17 26.48 26.56 26.45 26.45 17.3K
13:18 26.51 26.57 26.46 26.50 8.8K
13:19 26.46 26.51 26.45 26.49 19.7K
13:20 26.55 26.55 26.42 26.42 16.8K
13:21 26.40 26.41 26.37 26.37 15.8K
13:22 26.36 26.44 26.36 26.44 17.6K
13:23 26.46 26.46 26.40 26.41 25.6K
13:24 26.44 26.46 26.41 26.41 12.7K
13:25 26.41 26.48 26.41 26.48 7.4K
13:26 26.46 26.46 26.43 26.45 6.1K
13:27 26.47 26.47 26.38 26.38 13.2K
13:28 26.39 26.40 26.35 26.37 8.6K
13:29 26.37 26.37 26.32 26.36 5.6K
13:30 26.40 26.43 26.40 26.41 7.5K
13:31 26.43 26.44 26.42 26.42 11.8K
13:32 26.42 26.53 26.42 26.53 6.9K
13:33 26.53 26.56 26.53 26.56 17.6K
13:34 26.56 26.58 26.54 26.56 7.8K
13:35 26.56 26.61 26.56 26.59 14.2K
13:36 26.59 26.83 26.59 26.83 16.4K
13:37 26.85 26.85 26.66 26.69 17.7K
13:38 26.69 26.76 26.68 26.68 5.6K
13:39 26.68 26.80 26.68 26.70 7.3K
13:40 26.73 26.73 26.67 26.71 8.2K
13:41 26.67 26.71 26.67 26.67 7.6K
13:42 26.74 26.79 26.71 26.77 10.4K
13:43 26.77 26.81 26.77 26.79 1.7K
13:44 26.79 26.82 26.79 26.82 6.3K
13:45 26.79 26.79 26.76 26.76 14.0K
13:46 26.75 26.75 26.67 26.72 8.9K
13:47 26.71 26.71 26.67 26.68 6.3K
13:48 26.66 26.67 26.66 26.67 7.0K
13:49 26.67 26.67 26.64 26.65 2.7K
13:50 26.66 26.66 26.64 26.65 6.3K
13:51 26.63 26.64 26.61 26.61 8.6K
13:52 26.64 26.64 26.64 26.64 3.8K
13:53 26.64 26.68 26.64 26.68 4.7K
13:54 26.70 26.73 26.70 26.73 4.0K
13:55 26.73 26.73 26.67 26.67 5.3K
13:56 26.66 26.67 26.65 26.67 10.5K
13:57 26.68 26.71 26.66 26.71 3.7K
13:58 26.72 26.72 26.69 26.70 5.6K
13:59 26.76 26.76 26.72 26.72 5.3K
14:00 26.76 26.76 26.73 26.74 5.7K
14:01 26.71 26.75 26.71 26.75 9.3K
14:02 26.78 26.78 26.68 26.68 5.4K
14:03 26.72 26.75 26.72 26.72 4.8K
14:04 26.72 26.72 26.72 26.72 8.7K
14:05 26.72 26.73 26.70 26.70 4.8K
14:06 26.66 26.66 26.63 26.65 5.8K
14:07 26.62 26.63 26.60 26.63 5.9K
14:08 26.61 26.61 26.59 26.60 12.2K
14:09 26.56 26.56 26.52 26.52 5.1K
14:10 26.52 26.52 26.48 26.49 13.4K
14:11 26.49 26.49 26.49 26.49 4.8K
14:12 26.49 26.55 26.49 26.54 7.4K
14:13 26.53 26.55 26.50 26.50 6.4K
14:14 26.50 26.50 26.49 26.50 33.0K
14:15 26.52 26.52 26.43 26.43 26.1K
14:16 26.45 26.51 26.45 26.47 29.4K
14:17 26.51 26.54 26.50 26.53 8.4K
14:18 26.55 26.63 26.55 26.59 14.1K
14:19 26.59 26.63 26.59 26.63 11.2K
14:20 26.63 26.63 26.57 26.59 13.9K
14:21 26.58 26.60 26.58 26.60 8.1K
14:22 26.59 26.63 26.53 26.53 12.4K
14:23 26.56 26.56 26.49 26.49 10.5K
14:24 26.50 26.56 26.50 26.56 4.8K
14:25 26.54 26.56 26.51 26.56 9.3K
14:26 26.54 26.54 26.48 26.50 6.3K
14:27 26.51 26.51 26.47 26.47 5.8K
14:28 26.46 26.46 26.45 26.45 7.6K
14:29 26.42 26.47 26.41 26.41 10.9K
14:30 26.40 26.41 26.40 26.41 3.6K
14:31 26.52 26.94 26.52 26.89 37.6K
14:32 26.87 26.88 26.74 26.77 7.1K
14:33 26.69 26.75 26.69 26.70 12.0K
14:34 26.67 26.67 26.60 26.60 9.1K
14:35 26.59 26.61 26.57 26.57 5.1K
14:36 26.61 26.61 26.51 26.51 5.5K
14:37 26.52 26.59 26.52 26.53 10.5K
14:38 26.53 26.54 26.48 26.48 4.4K
14:39 26.51 26.55 26.51 26.52 8.0K
14:40 26.52 26.52 26.44 26.44 4.9K
14:41 26.44 26.44 26.40 26.42 5.7K
14:42 26.42 26.42 26.39 26.41 8.0K
14:43 26.38 26.38 26.32 26.32 5.9K
14:44 26.31 26.31 26.25 26.25 10.0K
14:45 26.26 26.28 26.23 26.28 16.1K
14:46 26.32 26.38 26.29 26.33 9.7K
14:47 26.36 26.46 26.36 26.37 8.6K
14:48 26.37 26.37 26.32 26.34 5.4K
14:49 26.35 26.35 26.32 26.32 8.0K
14:50 26.36 26.36 26.36 26.36 6.5K
14:51 26.36 26.36 26.33 26.34 9.9K
14:52 26.32 26.39 26.32 26.37 18.0K
14:53 26.33 26.40 26.33 26.38 13.2K
14:54 26.38 26.38 26.34 26.36 7.9K
14:55 26.36 26.36 26.34 26.34 5.1K
14:56 26.33 26.33 26.27 26.30 9.3K
14:57 26.29 26.29 26.28 26.28 10.9K
14:58 26.32 26.33 26.31 26.31 12.3K
14:59 26.28 26.32 26.28 26.31 7.6K
15:00 26.28 26.28 26.23 26.25 8.2K
15:01 26.25 26.26 26.22 26.23 7.3K
15:02 26.23 26.23 26.21 26.22 8.3K
15:03 26.23 26.28 26.23 26.28 7.8K
15:04 26.28 26.28 26.26 26.27 7.4K
15:05 26.24 26.24 26.20 26.22 12.5K
15:06 26.21 26.21 26.16 26.16 8.6K
15:07 26.18 26.18 26.10 26.10 11.6K
15:08 26.12 26.13 26.11 26.13 14.4K
15:09 26.13 26.16 26.12 26.16 13.8K
15:10 26.19 26.19 26.10 26.11 15.2K
15:11 26.06 26.10 26.05 26.05 15.1K
15:12 26.05 26.08 26.05 26.08 8.3K
15:13 26.09 26.12 26.08 26.10 11.9K
15:14 26.09 26.10 26.08 26.09 8.9K
15:15 26.10 26.10 26.05 26.08 19.8K
15:16 26.10 26.11 26.09 26.09 14.4K
15:17 26.11 26.11 26.00 26.00 18.9K
15:18 25.99 26.02 25.95 25.95 14.3K
15:19 26.00 26.06 26.00 26.02 22.6K
15:20 25.98 25.98 25.93 25.97 13.4K
15:21 25.97 25.98 25.90 25.95 17.3K
15:22 25.92 25.96 25.92 25.93 15.5K
15:23 25.89 25.96 25.89 25.92 28.4K
15:24 25.91 26.04 25.91 26.04 25.5K
15:25 26.03 26.03 25.95 25.95 19.7K
15:26 25.95 25.98 25.95 25.98 10.2K
15:27 25.93 25.94 25.90 25.94 16.4K
15:28 25.99 26.04 25.99 26.01 11.1K
15:29 25.98 26.08 25.98 26.08 20.0K
15:30 26.05 26.05 25.98 25.98 12.7K
15:31 25.95 25.99 25.91 25.98 26.7K
15:32 25.97 25.99 25.94 25.94 20.6K
15:33 25.92 25.93 25.89 25.91 13.6K
15:34 25.92 25.92 25.82 25.84 14.3K
15:35 25.85 25.87 25.82 25.82 20.4K
15:36 25.81 25.81 25.77 25.79 13.4K
15:37 25.81 25.81 25.75 25.75 14.8K
15:38 25.74 25.74 25.67 25.67 30.4K
15:39 25.68 25.69 25.62 25.62 21.9K
15:40 25.59 25.66 25.59 25.66 36.6K
15:41 25.63 25.73 25.63 25.73 28.1K
15:42 25.72 25.76 25.72 25.76 52.9K
15:43 25.76 25.79 25.71 25.71 26.1K
15:44 25.70 25.76 25.70 25.71 16.5K
15:45 25.72 25.72 25.64 25.64 20.3K
15:46 25.62 25.67 25.60 25.66 23.0K
15:47 25.65 25.67 25.57 25.57 22.0K
15:48 25.58 25.62 25.58 25.59 24.1K
15:49 25.61 25.62 25.58 25.58 31.9K
15:50 25.56 25.58 25.53 25.53 22.1K
15:51 25.53 25.60 25.50 25.60 32.8K
15:52 25.61 25.75 25.61 25.75 39.8K
15:53 25.76 25.79 25.75 25.78 33.8K
15:54 25.78 25.80 25.77 25.78 36.5K
15:55 25.78 25.88 25.78 25.86 44.6K
15:56 25.86 25.86 25.79 25.82 67.0K
15:57 25.82 25.87 25.81 25.87 84.7K
15:58 25.89 25.89 25.81 25.81 98.0K
15:59 25.80 25.85 25.80 25.85 128.0K
16:00 25.87 25.99 25.87 25.91 992.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available