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 26.82 26.95 26.82 26.95 38.6K
09:32 26.78 26.93 26.66 26.93 6.4K
09:33 26.93 26.93 26.77 26.77 14.5K
09:34 26.82 26.82 26.81 26.81 4.2K
09:35 26.84 26.90 26.82 26.82 3.1K
09:36 26.82 27.22 26.82 27.16 19.2K
09:37 27.08 27.08 26.99 26.99 19.0K
09:38 27.00 27.00 27.00 27.00 2.5K
09:39 27.00 27.10 26.97 27.10 5.8K
09:40 27.24 27.38 27.23 27.38 5.3K
09:41 27.25 27.25 27.16 27.16 10.0K
09:42 27.09 27.09 27.01 27.01 2.9K
09:43 27.01 27.01 26.91 26.97 10.1K
09:44 27.00 27.14 27.00 27.14 9.0K
09:45 26.93 26.93 26.82 26.82 23.6K
09:46 26.93 26.96 26.93 26.95 7.9K
09:47 26.95 27.13 26.95 27.13 2.5K
09:48 27.13 27.20 27.12 27.13 1.7K
09:49 27.20 27.20 27.20 27.20 2.5K
09:50 27.13 27.15 27.11 27.11 11.5K
09:51 27.11 27.11 26.95 26.98 11.9K
09:52 26.94 27.08 26.94 26.97 10.4K
09:53 26.97 27.07 26.97 27.07 6.8K
09:54 26.94 26.94 26.87 26.87 15.9K
09:55 26.93 26.93 26.93 26.93 1.1K
09:56 26.97 27.01 26.97 27.01 5.6K
09:57 27.01 27.10 27.01 27.10 1.6K
09:58 27.06 27.11 27.04 27.04 13.8K
09:59 27.04 27.04 26.90 26.90 12.1K
10:00 26.90 26.90 26.85 26.85 13.5K
10:01 26.80 26.80 26.68 26.76 15.0K
10:02 26.67 26.82 26.67 26.82 4.5K
10:03 26.72 26.87 26.72 26.87 17.8K
10:04 26.87 26.87 26.68 26.68 8.9K
10:05 26.72 26.85 26.71 26.85 4.5K
10:06 26.85 26.90 26.85 26.90 2.2K
10:07 26.89 26.89 26.81 26.85 3.2K
10:08 26.93 26.95 26.87 26.95 9.2K
10:09 27.03 27.03 26.88 26.88 8.7K
10:10 26.88 26.88 26.86 26.86 1.3K
10:11 26.86 26.89 26.80 26.80 5.2K
10:12 26.79 26.79 26.66 26.66 11.6K
10:13 26.67 26.71 26.67 26.71 5.3K
10:14 26.71 26.76 26.71 26.73 7.0K
10:15 26.70 26.70 26.68 26.68 4.6K
10:16 26.71 26.78 26.69 26.78 10.0K
10:17 26.78 26.81 26.73 26.73 3.0K
10:18 26.73 26.76 26.73 26.75 6.4K
10:19 26.75 26.75 26.68 26.68 3.4K
10:20 26.65 26.65 26.62 26.62 6.8K
10:21 26.59 26.59 26.57 26.59 5.0K
10:22 26.58 26.58 26.53 26.53 3.7K
10:23 26.54 26.54 26.50 26.50 2.5K
10:24 26.42 26.49 26.42 26.45 2.8K
10:25 26.49 26.55 26.49 26.54 2.8K
10:26 26.54 26.59 26.54 26.56 8.1K
10:27 26.56 26.56 26.51 26.51 2.8K
10:28 26.53 26.60 26.53 26.60 2.0K
10:29 26.60 26.60 26.45 26.45 5.4K
10:30 26.45 26.47 26.44 26.46 2.1K
10:31 26.46 26.58 26.46 26.58 9.7K
10:32 26.53 26.54 26.50 26.50 6.2K
10:33 26.56 26.60 26.56 26.60 6.9K
10:34 26.60 26.64 26.58 26.63 5.1K
10:35 26.63 26.66 26.63 26.66 3.3K
10:36 26.66 26.69 26.66 26.69 0.5K
10:37 26.61 26.65 26.58 26.65 14.2K
10:38 26.63 26.63 26.59 26.59 8.5K
10:39 26.63 26.63 26.61 26.61 28.2K
10:40 26.61 26.67 26.61 26.66 4.1K
10:41 26.66 26.66 26.61 26.65 5.7K
10:42 26.65 26.67 26.63 26.64 4.5K
10:43 26.64 26.65 26.60 26.60 7.1K
10:44 26.60 26.60 26.56 26.57 8.9K
10:45 26.57 26.67 26.57 26.67 3.3K
10:46 26.67 26.73 26.67 26.73 1.3K
10:47 26.72 26.73 26.70 26.73 3.1K
10:48 26.75 26.75 26.73 26.73 1.6K
10:49 26.73 26.76 26.72 26.72 2.1K
10:50 26.72 26.72 26.69 26.70 7.9K
10:51 26.70 26.70 26.63 26.65 8.6K
10:52 26.65 26.66 26.65 26.66 2.9K
10:53 26.66 26.66 26.59 26.61 7.6K
10:54 26.62 26.62 26.55 26.55 5.7K
10:55 26.55 26.56 26.54 26.56 5.3K
10:56 26.56 26.57 26.56 26.57 1.8K
10:57 26.55 26.56 26.55 26.56 4.7K
10:58 26.60 26.60 26.53 26.54 15.1K
10:59 26.54 26.54 26.48 26.48 11.0K
11:00 26.48 26.48 26.48 26.48 2.9K
11:01 26.57 26.82 26.57 26.69 19.8K
11:02 26.71 26.71 26.64 26.65 4.9K
11:03 26.65 26.65 26.58 26.59 7.3K
11:04 26.56 26.57 26.53 26.55 8.2K
11:05 26.56 26.57 26.56 26.57 4.6K
11:06 26.57 26.57 26.53 26.53 8.3K
11:07 26.52 26.52 26.50 26.50 11.9K
11:08 26.50 26.53 26.49 26.49 5.8K
11:09 26.52 26.59 26.52 26.59 4.0K
11:10 26.55 26.59 26.55 26.59 2.7K
11:11 26.59 26.59 26.55 26.57 3.4K
11:12 26.57 26.57 26.54 26.56 13.1K
11:13 26.56 26.61 26.56 26.60 1.6K
11:14 26.60 26.60 26.60 26.60 3.6K
11:15 26.60 26.60 26.57 26.57 5.2K
11:16 26.57 26.57 26.55 26.56 8.7K
11:17 26.58 26.63 26.58 26.63 4.1K
11:18 26.59 26.59 26.53 26.53 11.4K
11:19 26.53 26.58 26.53 26.58 6.7K
11:20 26.64 26.64 26.63 26.63 3.3K
11:21 26.63 26.64 26.60 26.60 9.9K
11:22 26.60 26.65 26.60 26.65 3.6K
11:23 26.65 26.65 26.62 26.63 4.8K
11:24 26.65 26.65 26.61 26.61 6.4K
11:25 26.55 26.63 26.55 26.63 7.2K
11:26 26.60 26.66 26.60 26.66 1.5K
11:27 26.67 26.67 26.65 26.65 2.4K
11:28 26.65 26.68 26.65 26.68 10.3K
11:29 26.66 26.66 26.62 26.63 5.6K
11:30 26.63 26.67 26.63 26.67 4.5K
11:31 26.67 26.69 26.67 26.69 6.0K
11:32 26.73 26.73 26.64 26.64 7.3K
11:33 26.64 26.64 26.64 26.64 2.2K
11:34 26.65 26.65 26.60 26.60 6.8K
11:35 26.60 26.61 26.58 26.60 5.6K
11:36 26.58 26.61 26.55 26.55 14.5K
11:37 26.56 26.62 26.56 26.62 7.5K
11:38 26.61 26.62 26.59 26.59 8.3K
11:39 26.57 26.61 26.57 26.61 6.3K
11:40 26.62 26.69 26.62 26.69 6.2K
11:41 26.67 26.67 26.61 26.61 3.6K
11:42 26.61 26.63 26.61 26.61 9.2K
11:43 26.63 26.73 26.63 26.73 5.7K
11:44 26.70 26.70 26.63 26.68 5.6K
11:45 26.68 26.69 26.68 26.69 2.7K
11:46 26.69 26.69 26.68 26.68 2.1K
11:47 26.68 26.71 26.67 26.71 7.2K
11:48 26.74 26.78 26.74 26.74 5.4K
11:49 26.74 26.81 26.74 26.81 3.9K
11:50 26.81 26.81 26.76 26.76 2.8K
11:51 26.74 26.78 26.74 26.78 3.4K
11:52 26.76 26.76 26.73 26.73 3.8K
11:53 26.74 26.76 26.74 26.76 3.5K
11:54 26.80 26.80 26.80 26.80 5.3K
11:55 26.78 26.81 26.78 26.79 2.9K
11:56 26.79 26.82 26.79 26.82 1.0K
11:57 26.82 26.83 26.82 26.83 3.7K
11:58 26.81 26.83 26.81 26.82 5.0K
11:59 26.82 26.85 26.82 26.85 1.8K
12:00 26.85 26.85 26.83 26.84 4.5K
12:01 26.85 26.85 26.83 26.84 6.4K
12:02 26.84 26.84 26.83 26.83 1.4K
12:03 26.83 26.84 26.83 26.84 4.2K
12:04 26.86 26.86 26.85 26.85 3.8K
12:05 26.85 26.86 26.85 26.86 2.1K
12:06 26.86 26.88 26.86 26.87 7.5K
12:07 26.85 26.85 26.84 26.85 5.0K
12:08 26.90 26.92 26.83 26.83 10.5K
12:09 26.84 26.84 26.84 26.84 1.1K
12:10 26.84 26.84 26.80 26.80 3.8K
12:11 26.78 26.84 26.78 26.84 4.3K
12:12 26.84 26.89 26.84 26.89 4.0K
12:13 26.89 26.95 26.89 26.95 1.9K
12:14 26.95 26.96 26.95 26.96 0.6K
12:15 26.96 26.96 26.94 26.95 4.2K
12:16 26.95 26.98 26.95 26.98 4.2K
12:17 27.02 27.02 27.02 27.02 2.6K
12:18 27.02 27.02 27.02 27.02 1.2K
12:19 27.02 27.02 26.99 26.99 7.4K
12:20 26.99 27.02 26.99 27.01 4.2K
12:21 27.01 27.01 26.99 26.99 2.1K
12:22 26.99 26.99 26.96 26.96 3.8K
12:23 26.96 26.99 26.96 26.99 0.3K
12:24 26.99 27.01 26.99 27.01 2.0K
12:25 27.01 27.01 26.94 26.94 5.6K
12:26 26.96 26.96 26.93 26.93 3.1K
12:27 26.93 26.93 26.87 26.90 8.8K
12:28 26.90 26.94 26.90 26.94 1.8K
12:29 26.98 26.98 26.95 26.95 2.7K
12:30 26.96 26.96 26.94 26.94 8.5K
12:31 26.94 27.00 26.94 27.00 3.5K
12:32 27.02 27.02 27.02 27.02 5.8K
12:33 27.03 27.06 27.03 27.03 3.0K
12:34 27.04 27.06 27.04 27.06 3.1K
12:35 27.06 27.09 27.06 27.07 2.4K
12:36 27.04 27.10 27.04 27.08 4.1K
12:37 27.08 27.17 27.08 27.17 3.1K
12:38 27.14 27.18 27.14 27.18 3.7K
12:39 27.15 27.15 27.15 27.15 1.4K
12:40 27.20 27.20 27.16 27.16 2.7K
12:41 27.17 27.17 27.15 27.15 1.7K
12:42 27.15 27.16 27.15 27.15 2.1K
12:43 27.18 27.18 27.18 27.18 1.5K
12:44 27.18 27.22 27.17 27.22 5.1K
12:45 27.23 27.28 27.23 27.28 2.7K
12:46 27.28 27.28 27.23 27.23 5.4K
12:47 27.24 27.28 27.24 27.28 4.5K
12:48 27.28 27.28 27.28 27.28 1.2K
12:49 27.31 27.37 27.31 27.37 7.3K
12:50 27.40 27.40 27.37 27.37 4.6K
12:51 27.38 27.38 27.36 27.36 2.0K
12:52 27.36 27.36 27.31 27.31 4.2K
12:53 27.31 27.34 27.29 27.34 5.4K
12:54 27.32 27.33 27.32 27.33 3.1K
12:55 27.30 27.30 27.30 27.30 1.8K
12:56 27.30 27.30 27.27 27.28 4.4K
12:57 27.28 27.30 27.28 27.28 2.9K
12:58 27.28 27.32 27.28 27.32 2.8K
12:59 27.32 27.34 27.32 27.34 2.4K
13:00 27.34 27.34 27.32 27.32 7.3K
13:01 27.34 27.34 27.30 27.30 5.0K
13:02 27.29 27.29 27.28 27.29 5.7K
13:03 27.29 27.31 27.29 27.31 1.5K
13:04 27.31 27.36 27.31 27.36 2.9K
13:05 27.36 27.41 27.36 27.41 2.7K
13:06 27.40 27.40 27.33 27.37 7.0K
13:07 27.38 27.42 27.38 27.42 3.3K
13:08 27.42 27.42 27.37 27.37 5.1K
13:09 27.36 27.36 27.34 27.35 4.1K
13:10 27.35 27.36 27.35 27.36 6.1K
13:11 27.36 27.37 27.35 27.37 11.9K
13:12 27.33 27.33 27.31 27.33 4.4K
13:13 27.33 27.37 27.33 27.35 4.7K
13:14 27.34 27.35 27.33 27.35 1.7K
13:15 27.31 27.33 27.31 27.33 4.8K
13:16 27.33 27.33 27.33 27.33 1.3K
13:17 27.34 27.36 27.34 27.36 4.1K
13:18 27.36 27.36 27.32 27.33 2.0K
13:19 27.33 27.33 27.30 27.30 4.4K
13:20 27.30 27.33 27.30 27.33 11.1K
13:21 27.33 27.36 27.30 27.36 6.2K
13:22 27.37 27.45 27.37 27.45 9.6K
13:23 27.46 27.48 27.46 27.47 8.5K
13:24 27.41 27.42 27.37 27.39 5.5K
13:25 27.41 27.41 27.37 27.37 2.9K
13:26 27.37 27.37 27.29 27.30 3.3K
13:27 27.32 27.34 27.32 27.34 2.6K
13:28 27.33 27.33 27.32 27.33 7.9K
13:29 27.32 27.32 27.29 27.31 12.6K
13:30 27.31 27.31 27.27 27.27 4.4K
13:31 27.30 27.31 27.29 27.29 6.1K
13:32 27.30 27.30 27.23 27.23 4.3K
13:33 27.23 27.27 27.23 27.27 4.5K
13:34 27.27 27.27 27.25 27.25 5.1K
13:35 27.26 27.26 27.26 27.26 0.6K
13:36 27.28 27.28 27.24 27.26 3.7K
13:37 27.26 27.35 27.24 27.35 9.4K
13:38 27.36 27.43 27.36 27.43 5.9K
13:39 27.38 27.38 27.38 27.38 3.3K
13:40 27.40 27.51 27.40 27.51 9.9K
13:41 27.51 27.58 27.51 27.58 6.8K
13:42 27.51 27.63 27.51 27.63 3.7K
13:43 27.61 27.72 27.61 27.70 4.1K
13:44 27.72 27.76 27.72 27.76 2.8K
13:45 27.76 27.76 27.76 27.76 0.7K
13:46 27.77 27.77 27.69 27.69 6.9K
13:47 27.69 27.69 27.64 27.65 2.1K
13:48 27.65 27.65 27.62 27.62 4.1K
13:49 27.65 27.68 27.65 27.68 2.3K
13:50 27.71 27.78 27.71 27.73 9.2K
13:51 27.73 27.73 27.72 27.72 1.8K
13:52 27.72 27.75 27.70 27.75 3.2K
13:53 27.75 27.80 27.75 27.76 5.4K
13:54 27.82 27.82 27.74 27.78 1.3K
13:55 27.78 27.82 27.77 27.77 6.9K
13:56 27.77 27.77 27.68 27.71 2.3K
13:57 27.72 27.72 27.68 27.68 2.7K
13:58 27.63 27.65 27.63 27.65 1.9K
13:59 27.63 27.63 27.55 27.58 2.7K
14:00 27.54 27.55 27.50 27.55 8.5K
14:01 27.60 27.60 27.57 27.59 10.0K
14:02 27.59 27.59 27.56 27.56 3.2K
14:03 27.57 27.57 27.54 27.54 13.7K
14:04 27.53 27.54 27.53 27.53 5.1K
14:05 27.53 27.54 27.53 27.54 2.4K
14:06 27.52 27.55 27.52 27.54 6.6K
14:07 27.55 27.55 27.51 27.51 2.7K
14:08 27.52 27.52 27.49 27.51 4.5K
14:09 27.52 27.56 27.52 27.55 6.5K
14:10 27.55 27.55 27.55 27.55 5.4K
14:11 27.55 27.55 27.49 27.50 20.4K
14:12 27.50 27.52 27.50 27.52 3.2K
14:13 27.53 27.53 27.51 27.51 4.1K
14:14 27.53 27.54 27.53 27.54 4.7K
14:15 27.52 27.52 27.51 27.51 1.2K
14:16 27.51 27.53 27.51 27.52 18.8K
14:17 27.54 27.54 27.50 27.50 11.1K
14:18 27.47 27.48 27.42 27.48 3.2K
14:19 27.48 27.48 27.48 27.48 0.4K
14:20 27.44 27.46 27.43 27.46 8.8K
14:21 27.46 27.46 27.44 27.45 4.3K
14:22 27.43 27.43 27.41 27.41 4.4K
14:23 27.44 27.47 27.44 27.47 7.6K
14:24 27.47 27.47 27.44 27.44 4.2K
14:25 27.45 27.45 27.43 27.43 0.6K
14:26 27.44 27.44 27.41 27.41 10.1K
14:27 27.39 27.44 27.39 27.44 8.3K
14:28 27.42 27.44 27.42 27.44 6.0K
14:29 27.44 27.45 27.43 27.43 4.5K
14:30 27.43 27.47 27.43 27.46 4.8K
14:31 27.45 27.48 27.45 27.48 3.5K
14:32 27.46 27.46 27.45 27.45 10.0K
14:33 27.46 27.49 27.46 27.49 4.5K
14:34 27.53 27.53 27.49 27.50 4.5K
14:35 27.50 27.50 27.47 27.48 5.1K
14:36 27.48 27.48 27.45 27.47 5.8K
14:37 27.50 27.54 27.50 27.54 3.2K
14:38 27.54 27.57 27.54 27.54 5.2K
14:39 27.54 27.56 27.52 27.53 4.8K
14:40 27.54 27.56 27.54 27.54 3.0K
14:41 27.56 27.60 27.56 27.60 3.9K
14:42 27.59 27.61 27.58 27.58 9.0K
14:43 27.58 27.58 27.52 27.52 3.8K
14:44 27.52 27.54 27.52 27.54 3.3K
14:45 27.54 27.55 27.54 27.55 2.9K
14:46 27.55 27.62 27.55 27.61 5.7K
14:47 27.60 27.60 27.58 27.59 4.1K
14:48 27.58 27.60 27.58 27.59 3.2K
14:49 27.59 27.64 27.59 27.64 3.7K
14:50 27.64 27.67 27.63 27.67 3.4K
14:51 27.67 27.68 27.64 27.64 4.1K
14:52 27.62 27.62 27.58 27.58 3.3K
14:53 27.59 27.61 27.56 27.61 7.7K
14:54 27.62 27.63 27.62 27.63 2.4K
14:55 27.63 27.66 27.63 27.63 6.3K
14:56 27.62 27.63 27.62 27.62 11.0K
14:57 27.62 27.62 27.59 27.59 4.5K
14:58 27.59 27.59 27.54 27.57 6.2K
14:59 27.57 27.59 27.56 27.57 4.4K
15:00 27.60 27.60 27.57 27.57 9.5K
15:01 27.57 27.58 27.57 27.58 5.1K
15:02 27.58 27.58 27.56 27.58 9.4K
15:03 27.59 27.66 27.59 27.66 5.0K
15:04 27.66 27.70 27.66 27.70 2.1K
15:05 27.69 27.69 27.68 27.69 4.0K
15:06 27.69 27.69 27.65 27.65 3.7K
15:07 27.65 27.73 27.65 27.73 11.1K
15:08 27.73 27.79 27.73 27.79 8.6K
15:09 27.77 27.79 27.76 27.76 3.5K
15:10 27.78 27.78 27.77 27.78 4.1K
15:11 27.79 27.79 27.75 27.76 12.5K
15:12 27.79 27.80 27.75 27.77 9.1K
15:13 27.77 27.79 27.77 27.78 3.1K
15:14 27.78 27.85 27.78 27.85 6.4K
15:15 27.85 27.85 27.81 27.81 9.7K
15:16 27.82 27.82 27.80 27.80 6.5K
15:17 27.80 27.80 27.78 27.78 13.7K
15:18 27.77 27.78 27.77 27.77 6.4K
15:19 27.76 27.81 27.74 27.81 9.6K
15:20 27.81 27.82 27.80 27.82 4.2K
15:21 27.82 27.82 27.80 27.81 7.2K
15:22 27.83 27.83 27.80 27.80 4.5K
15:23 27.80 27.85 27.80 27.84 13.4K
15:24 27.87 27.88 27.85 27.88 5.3K
15:25 27.88 27.89 27.86 27.87 7.1K
15:26 27.86 27.89 27.86 27.87 15.1K
15:27 27.87 27.87 27.84 27.86 18.6K
15:28 27.86 27.89 27.86 27.89 9.9K
15:29 27.89 27.89 27.85 27.85 10.9K
15:30 27.83 27.87 27.83 27.86 12.2K
15:31 27.85 27.86 27.84 27.84 15.9K
15:32 27.86 27.86 27.82 27.82 19.0K
15:33 27.82 27.85 27.80 27.85 12.6K
15:34 27.86 27.87 27.85 27.85 4.2K
15:35 27.87 27.87 27.85 27.86 9.5K
15:36 27.85 27.85 27.73 27.73 20.5K
15:37 27.74 27.75 27.70 27.70 11.5K
15:38 27.63 27.67 27.62 27.67 10.0K
15:39 27.67 27.70 27.67 27.70 5.2K
15:40 27.70 27.73 27.70 27.73 10.9K
15:41 27.72 27.72 27.68 27.68 7.1K
15:42 27.67 27.68 27.63 27.68 15.3K
15:43 27.68 27.68 27.66 27.67 7.1K
15:44 27.66 27.68 27.65 27.67 4.5K
15:45 27.70 27.76 27.70 27.75 17.2K
15:46 27.75 27.75 27.70 27.70 9.4K
15:47 27.70 27.76 27.70 27.76 14.4K
15:48 27.74 27.76 27.74 27.76 20.7K
15:49 27.77 27.77 27.72 27.73 20.1K
15:50 27.71 27.71 27.69 27.69 9.4K
15:51 27.71 27.74 27.70 27.70 37.8K
15:52 27.70 27.70 27.64 27.64 19.7K
15:53 27.65 27.68 27.65 27.68 30.4K
15:54 27.68 27.72 27.67 27.72 30.5K
15:55 27.72 27.75 27.72 27.74 22.3K
15:56 27.73 27.75 27.70 27.74 39.9K
15:57 27.70 27.76 27.70 27.76 53.5K
15:58 27.76 27.76 27.71 27.71 24.2K
15:59 27.73 27.73 27.71 27.72 43.8K
16:00 27.72 27.77 27.72 27.77 580.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available