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 30.67 30.97 30.10 30.51 20.6K
09:32 30.51 30.51 30.35 30.35 0.3K
09:33 30.35 30.38 30.30 30.38 4.9K
09:34 30.50 30.50 30.30 30.30 1.6K
09:35 30.30 30.30 30.22 30.28 2.1K
09:36 30.23 30.23 30.14 30.14 1.0K
09:37 30.10 30.10 30.02 30.02 2.9K
09:38 30.02 30.27 29.95 30.27 3.8K
09:39 30.27 30.41 30.27 30.41 2.5K
09:40 30.41 30.48 30.38 30.48 2.1K
09:41 30.48 30.57 30.38 30.57 1.5K
09:42 30.57 30.58 30.52 30.58 8.7K
09:43 30.58 30.61 30.58 30.61 0.7K
09:44 30.61 30.61 30.61 30.61 0.1K
09:45 30.81 30.85 30.80 30.85 3.5K
09:46 30.85 30.94 30.85 30.86 2.9K
09:47 30.86 30.93 30.86 30.93 1.2K
09:48 30.84 30.92 30.84 30.89 4.9K
09:49 30.84 30.84 30.80 30.80 1.6K
09:50 30.80 30.80 30.78 30.78 1.6K
09:51 30.78 30.78 30.78 30.78 0.6K
09:52 30.78 30.78 30.72 30.75 0.8K
09:53 30.75 30.75 30.60 30.60 7.0K
09:54 30.60 30.60 30.60 30.60 1.3K
09:55 30.60 30.67 30.60 30.66 0.9K
09:56 30.66 30.67 30.66 30.67 0.9K
09:57 30.67 30.73 30.66 30.73 2.3K
09:58 30.70 30.71 30.70 30.71 1.7K
09:59 30.70 30.73 30.68 30.68 2.8K
10:00 30.70 30.70 30.66 30.66 1.9K
10:01 30.66 30.86 30.58 30.69 15.0K
10:02 30.69 30.69 30.69 30.69 0.7K
10:03 30.69 30.69 30.65 30.65 3.6K
10:04 30.65 30.65 30.65 30.65 0.7K
10:05 30.65 30.66 30.65 30.66 2.5K
10:06 30.66 30.71 30.66 30.71 1.2K
10:07 30.68 30.73 30.68 30.72 1.8K
10:08 30.75 30.75 30.65 30.67 3.1K
10:09 30.65 30.71 30.64 30.71 1.0K
10:10 30.72 30.72 30.70 30.72 1.2K
10:11 30.74 30.74 30.66 30.66 8.0K
10:12 30.61 30.61 30.47 30.48 2.7K
10:13 30.43 30.45 30.43 30.45 1.6K
10:14 30.45 30.45 30.34 30.37 2.2K
10:15 30.37 30.37 30.37 30.37 0.2K
10:16 30.37 30.37 30.22 30.22 2.0K
10:17 30.22 30.22 30.21 30.21 1.3K
10:18 30.22 30.22 30.22 30.22 1.1K
10:19 30.16 30.16 30.09 30.09 2.2K
10:20 30.09 30.09 30.09 30.09 1.8K
10:21 30.16 30.16 30.09 30.09 6.4K
10:22 30.18 30.18 30.18 30.18 1.2K
10:23 30.14 30.24 30.14 30.24 3.2K
10:24 30.24 30.24 30.19 30.19 5.3K
10:25 30.19 30.19 30.16 30.16 1.4K
10:26 30.16 30.23 30.16 30.21 1.6K
10:27 30.23 30.28 30.23 30.28 4.4K
10:28 30.28 30.36 30.28 30.29 6.2K
10:29 30.29 30.29 30.29 30.29 0.7K
10:30 30.29 30.29 30.27 30.27 2.1K
10:31 30.27 30.27 30.27 30.27 0.9K
10:32 30.27 30.28 30.27 30.28 1.6K
10:33 30.28 30.28 30.28 30.28 0.1K
10:34 30.28 30.29 30.28 30.29 1.9K
10:35 30.29 30.30 30.25 30.30 1.0K
10:36 30.36 30.38 30.36 30.37 2.6K
10:37 30.37 30.37 30.36 30.36 0.7K
10:38 30.36 30.36 30.33 30.33 1.2K
10:39 30.32 30.34 30.29 30.34 6.0K
10:40 30.36 30.37 30.34 30.34 11.2K
10:41 30.34 30.39 30.34 30.39 2.6K
10:42 30.39 30.40 30.34 30.34 2.0K
10:43 30.34 30.34 30.33 30.33 0.9K
10:44 30.33 30.42 30.33 30.42 1.0K
10:45 30.45 30.45 30.45 30.45 1.0K
10:46 30.45 30.45 30.36 30.36 1.9K
10:47 30.36 30.40 30.34 30.40 1.5K
10:48 30.40 30.40 30.40 30.40 0.6K
10:49 30.40 30.40 30.40 30.40 0.7K
10:50 30.40 30.40 30.40 30.40 0.4K
10:51 30.40 30.40 30.35 30.35 3.0K
10:52 30.35 30.35 30.34 30.35 1.0K
10:53 30.35 30.35 30.34 30.34 2.0K
10:54 30.34 30.35 30.33 30.33 5.3K
10:55 30.30 30.31 30.30 30.30 2.6K
10:56 30.28 30.28 30.26 30.26 3.3K
10:57 30.29 30.29 30.29 30.29 1.7K
10:58 30.29 30.32 30.29 30.31 2.8K
10:59 30.31 30.33 30.31 30.33 0.8K
11:00 30.34 30.35 30.34 30.34 4.1K
11:01 30.32 30.32 30.24 30.24 10.8K
11:02 30.27 30.37 30.25 30.37 19.9K
11:03 30.27 30.27 30.27 30.27 4.0K
11:04 30.23 30.24 30.23 30.24 0.5K
11:05 30.24 30.31 30.24 30.31 0.6K
11:06 30.31 30.31 30.31 30.31 0.6K
11:07 30.32 30.32 30.32 30.32 0.6K
11:08 30.32 30.32 30.32 30.32 0.5K
11:09 30.32 30.32 30.30 30.30 1.0K
11:10 30.30 30.30 30.27 30.27 0.7K
11:11 30.27 30.27 30.27 30.27 1.1K
11:12 30.27 30.28 30.24 30.28 1.8K
11:13 30.28 30.28 30.25 30.25 1.5K
11:14 30.25 30.28 30.25 30.28 1.6K
11:15 30.28 30.28 30.26 30.28 1.0K
11:16 30.24 30.30 30.24 30.26 4.1K
11:17 30.26 30.26 30.23 30.23 3.0K
11:18 30.22 30.23 30.20 30.21 8.7K
11:19 30.21 30.23 30.20 30.23 1.4K
11:20 30.23 30.23 30.19 30.19 2.0K
11:21 30.19 30.24 30.17 30.24 12.6K
11:22 30.24 30.25 30.21 30.25 4.1K
11:23 30.25 30.27 30.25 30.27 1.2K
11:24 30.27 30.27 30.14 30.18 23.8K
11:25 30.18 30.18 30.17 30.17 4.5K
11:26 30.17 30.22 30.17 30.19 1.1K
11:27 30.19 30.19 30.17 30.17 3.1K
11:28 30.15 30.15 30.15 30.15 0.9K
11:29 30.11 30.11 30.09 30.09 2.5K
11:30 30.09 30.12 30.09 30.12 1.1K
11:31 30.12 30.14 30.10 30.10 4.3K
11:32 30.10 30.10 30.03 30.03 2.3K
11:33 30.01 30.01 29.96 29.96 5.3K
11:34 29.97 30.03 29.97 30.03 4.4K
11:35 30.03 30.09 30.03 30.09 3.5K
11:36 30.07 30.09 30.06 30.07 4.7K
11:37 30.07 30.08 30.07 30.08 2.2K
11:38 30.08 30.09 30.05 30.09 0.9K
11:39 30.09 30.13 30.09 30.13 1.5K
11:40 30.13 30.15 30.13 30.15 2.5K
11:41 30.16 30.20 30.15 30.19 3.9K
11:42 30.16 30.20 30.16 30.19 3.0K
11:43 30.18 30.20 30.18 30.20 2.1K
11:44 30.20 30.20 30.19 30.19 1.2K
11:45 30.19 30.19 30.19 30.19 1.2K
11:46 30.20 30.20 30.16 30.16 2.0K
11:47 30.17 30.17 30.17 30.17 2.3K
11:48 30.10 30.10 30.08 30.08 0.7K
11:49 30.08 30.08 30.08 30.08 2.2K
11:50 30.08 30.10 30.06 30.10 2.9K
11:51 30.10 30.11 30.10 30.11 1.9K
11:52 30.11 30.11 30.07 30.07 4.1K
11:53 30.07 30.07 30.07 30.07 0.5K
11:54 30.07 30.07 30.07 30.07 2.3K
11:55 30.07 30.11 30.07 30.11 1.1K
11:56 30.12 30.14 30.12 30.13 3.3K
11:57 30.14 30.14 30.14 30.14 1.0K
11:58 30.14 30.14 30.13 30.13 2.0K
11:59 30.13 30.14 30.10 30.10 2.7K
12:00 30.10 30.10 30.09 30.09 3.1K
12:01 30.09 30.11 30.09 30.11 1.2K
12:02 30.16 30.16 30.11 30.14 10.5K
12:03 30.07 30.07 30.04 30.04 2.4K
12:04 30.04 30.06 30.00 30.06 3.3K
12:05 30.07 30.07 30.03 30.03 2.8K
12:06 30.03 30.04 30.03 30.04 0.6K
12:07 30.04 30.04 30.04 30.04 1.3K
12:08 30.00 30.04 30.00 30.03 2.5K
12:09 30.03 30.05 30.03 30.05 1.4K
12:10 30.05 30.06 30.04 30.06 1.2K
12:11 30.06 30.09 30.04 30.09 2.3K
12:12 30.09 30.09 30.08 30.08 3.3K
12:13 30.08 30.08 30.00 30.00 1.5K
12:14 30.00 30.01 30.00 30.01 0.8K
12:15 30.01 30.04 30.01 30.04 1.7K
12:16 30.00 30.03 30.00 30.03 1.0K
12:17 30.03 30.07 30.03 30.05 2.0K
12:18 30.05 30.06 30.05 30.06 1.8K
12:19 30.08 30.08 30.04 30.04 3.0K
12:20 30.04 30.04 30.04 30.04 1.4K
12:21 30.04 30.04 30.04 30.04 0.7K
12:22 30.04 30.04 29.98 29.98 2.0K
12:23 29.98 29.98 29.98 29.98 0.8K
12:24 29.99 29.99 29.99 29.99 2.0K
12:25 29.99 30.01 29.99 30.01 1.3K
12:26 30.02 30.02 30.02 30.02 1.5K
12:27 30.02 30.02 30.02 30.02 1.0K
12:28 30.02 30.04 29.99 30.04 3.8K
12:29 30.04 30.08 30.04 30.08 3.8K
12:30 30.11 30.15 30.11 30.15 8.0K
12:31 30.15 30.18 30.15 30.18 6.6K
12:32 30.19 30.19 30.16 30.16 5.2K
12:33 30.16 30.16 30.12 30.12 1.6K
12:34 30.14 30.14 30.14 30.14 1.1K
12:35 30.14 30.14 30.14 30.14 1.4K
12:36 30.14 30.14 30.14 30.14 1.2K
12:37 30.14 30.17 30.14 30.17 2.5K
12:38 30.18 30.21 30.18 30.19 2.6K
12:39 30.19 30.23 30.19 30.23 3.1K
12:40 30.23 30.23 30.23 30.23 0.4K
12:41 30.21 30.21 30.21 30.21 3.6K
12:42 30.21 30.21 30.18 30.18 1.7K
12:43 30.18 30.18 30.16 30.16 0.3K
12:44 30.16 30.17 30.16 30.17 0.5K
12:45 30.17 30.17 30.17 30.17 0.2K
12:46 30.17 30.17 30.17 30.17 1.3K
12:47 30.17 30.17 30.17 30.17 1.8K
12:48 30.12 30.12 30.12 30.12 0.2K
12:49 30.12 30.12 30.09 30.09 1.4K
12:50 30.09 30.09 30.04 30.07 2.0K
12:51 30.06 30.06 30.06 30.06 1.2K
12:52 30.06 30.09 30.06 30.08 2.2K
12:53 30.08 30.08 30.08 30.08 0.9K
12:54 30.08 30.08 30.08 30.08 0.5K
12:55 30.08 30.08 30.08 30.08 0.2K
12:56 30.08 30.11 30.08 30.11 1.9K
12:57 30.11 30.11 30.11 30.11 2.1K
12:58 30.11 30.15 30.11 30.13 2.1K
12:59 30.18 30.18 30.16 30.16 2.4K
13:00 30.13 30.13 30.12 30.13 1.4K
13:01 29.97 30.08 29.97 30.08 23.5K
13:02 30.11 30.11 30.10 30.10 3.9K
13:03 30.12 30.16 30.12 30.16 5.4K
13:04 30.16 30.16 30.16 30.16 0.6K
13:05 30.16 30.16 30.13 30.13 1.2K
13:06 30.13 30.13 30.13 30.13 1.2K
13:07 30.13 30.13 30.13 30.13 4.0K
13:08 30.13 30.16 30.13 30.16 1.3K
13:09 30.18 30.18 30.16 30.16 4.4K
13:10 30.19 30.19 30.19 30.19 4.5K
13:11 30.19 30.21 30.19 30.21 2.0K
13:12 30.21 30.21 30.21 30.21 2.0K
13:13 30.21 30.21 30.19 30.19 1.4K
13:14 30.19 30.19 30.14 30.14 8.1K
13:15 30.16 30.18 30.16 30.18 3.4K
13:16 30.19 30.22 30.19 30.22 2.5K
13:17 30.22 30.28 30.22 30.28 5.1K
13:18 30.28 30.29 30.28 30.29 1.4K
13:19 30.29 30.29 30.26 30.26 13.1K
13:20 30.26 30.26 30.25 30.25 1.3K
13:21 30.25 30.25 30.25 30.25 1.9K
13:22 30.25 30.25 30.25 30.25 0.5K
13:23 30.27 30.27 30.27 30.27 2.5K
13:24 30.27 30.27 30.26 30.26 2.2K
13:25 30.21 30.25 30.21 30.23 4.3K
13:26 30.23 30.23 30.22 30.22 1.5K
13:27 30.22 30.26 30.22 30.23 3.3K
13:28 30.23 30.23 30.23 30.23 1.1K
13:29 30.24 30.24 30.22 30.22 1.4K
13:30 30.21 30.21 30.18 30.18 0.5K
13:31 30.18 30.20 30.16 30.19 3.5K
13:32 30.19 30.19 30.18 30.18 2.5K
13:33 30.18 30.18 30.16 30.16 5.7K
13:34 30.16 30.16 30.13 30.13 2.0K
13:35 30.13 30.13 30.12 30.12 2.7K
13:36 30.12 30.13 30.08 30.08 2.0K
13:37 30.08 30.11 30.08 30.11 1.3K
13:38 30.11 30.11 30.05 30.05 2.2K
13:39 30.05 30.09 30.05 30.09 3.7K
13:40 30.09 30.09 30.06 30.06 1.5K
13:41 30.06 30.08 30.06 30.08 1.4K
13:42 30.01 30.01 30.01 30.01 0.8K
13:43 30.01 30.01 30.01 30.01 0.0K
13:44 30.04 30.04 30.04 30.04 2.4K
13:45 30.04 30.06 30.04 30.06 3.7K
13:46 30.06 30.06 30.03 30.03 3.4K
13:47 29.99 30.04 29.99 30.04 2.7K
13:48 30.04 30.04 30.04 30.04 0.9K
13:49 30.04 30.04 30.03 30.03 1.6K
13:50 30.03 30.04 30.03 30.04 0.9K
13:51 30.04 30.05 30.04 30.05 1.5K
13:52 30.05 30.05 30.03 30.03 0.4K
13:53 30.04 30.09 30.04 30.09 6.1K
13:54 30.09 30.13 30.09 30.13 2.1K
13:55 30.13 30.16 30.13 30.16 1.8K
13:56 30.16 30.19 30.16 30.19 2.3K
13:57 30.19 30.22 30.19 30.22 2.1K
13:58 30.25 30.25 30.25 30.25 0.6K
13:59 30.25 30.30 30.25 30.30 7.2K
14:00 30.32 30.32 30.25 30.25 4.8K
14:01 30.24 30.27 30.24 30.27 1.6K
14:02 30.25 30.26 30.25 30.26 0.9K
14:03 30.26 30.26 30.21 30.21 5.6K
14:04 30.21 30.21 30.14 30.14 2.1K
14:05 30.16 30.18 30.16 30.18 2.6K
14:06 30.18 30.21 30.18 30.20 1.5K
14:07 30.21 30.21 30.20 30.20 2.9K
14:08 30.20 30.21 30.19 30.19 2.1K
14:09 30.19 30.20 30.19 30.20 1.6K
14:10 30.22 30.22 30.21 30.22 2.1K
14:11 30.21 30.21 30.21 30.21 0.6K
14:12 30.23 30.24 30.23 30.24 2.2K
14:13 30.24 30.24 30.22 30.22 1.3K
14:14 30.22 30.24 30.22 30.24 1.2K
14:15 30.22 30.22 30.14 30.20 9.6K
14:16 30.20 30.24 30.20 30.24 2.1K
14:17 30.25 30.26 30.25 30.26 4.4K
14:18 30.25 30.27 30.25 30.25 2.2K
14:19 30.25 30.25 30.23 30.23 2.8K
14:20 30.23 30.25 30.23 30.23 4.0K
14:21 30.23 30.27 30.23 30.27 2.9K
14:22 30.27 30.28 30.26 30.26 4.1K
14:23 30.27 30.27 30.27 30.27 0.9K
14:24 30.27 30.27 30.22 30.22 3.6K
14:25 30.20 30.21 30.20 30.21 2.0K
14:26 30.21 30.21 30.21 30.21 2.2K
14:27 30.21 30.22 30.20 30.20 7.5K
14:28 30.21 30.22 30.20 30.20 4.2K
14:29 30.18 30.18 30.18 30.18 3.3K
14:30 30.18 30.18 30.16 30.16 1.9K
14:31 30.16 30.16 30.14 30.15 2.3K
14:32 30.17 30.17 30.15 30.16 3.8K
14:33 30.18 30.18 30.18 30.18 2.7K
14:34 30.16 30.16 30.15 30.16 6.8K
14:35 30.16 30.16 30.16 30.16 2.0K
14:36 30.18 30.18 30.16 30.16 2.5K
14:37 30.17 30.17 30.15 30.15 1.6K
14:38 30.16 30.21 30.16 30.18 7.7K
14:39 30.18 30.18 30.17 30.17 5.5K
14:40 30.17 30.17 30.17 30.17 0.2K
14:41 30.17 30.17 30.13 30.15 2.6K
14:42 30.15 30.15 30.15 30.15 0.6K
14:43 30.12 30.12 30.12 30.12 2.6K
14:44 30.12 30.12 30.10 30.10 1.8K
14:45 30.10 30.10 30.08 30.08 1.4K
14:46 30.08 30.08 30.08 30.08 2.0K
14:47 30.08 30.08 30.06 30.06 1.6K
14:48 30.03 30.09 30.03 30.09 3.2K
14:49 30.09 30.09 30.08 30.08 1.7K
14:50 30.07 30.08 30.07 30.08 3.4K
14:51 30.07 30.07 30.02 30.02 4.1K
14:52 30.01 30.03 30.01 30.03 6.8K
14:53 30.02 30.02 30.01 30.01 8.4K
14:54 30.01 30.03 30.01 30.01 1.1K
14:55 30.01 30.01 30.01 30.01 1.4K
14:56 30.01 30.05 30.01 30.05 7.0K
14:57 30.04 30.08 30.04 30.08 6.6K
14:58 30.08 30.08 30.05 30.05 3.5K
14:59 30.06 30.08 30.06 30.06 5.2K
15:00 30.07 30.07 30.02 30.02 2.6K
15:01 30.03 30.08 30.03 30.05 5.0K
15:02 30.06 30.07 30.04 30.04 4.2K
15:03 30.01 30.01 30.01 30.01 1.7K
15:04 30.01 30.01 30.01 30.01 1.9K
15:05 29.98 29.98 29.97 29.97 2.7K
15:06 29.99 30.01 29.99 30.01 4.4K
15:07 30.01 30.02 30.01 30.02 2.7K
15:08 30.01 30.01 29.99 29.99 3.2K
15:09 29.99 30.01 29.99 30.01 1.9K
15:10 30.01 30.01 29.98 29.98 3.0K
15:11 29.99 29.99 29.99 29.99 2.8K
15:12 30.00 30.01 29.99 30.01 3.3K
15:13 30.02 30.02 29.99 29.99 4.2K
15:14 29.99 29.99 29.98 29.98 2.2K
15:15 29.98 29.99 29.98 29.98 1.9K
15:16 29.98 29.98 29.95 29.95 2.9K
15:17 29.95 29.95 29.95 29.95 2.9K
15:18 29.96 29.96 29.94 29.96 7.7K
15:19 29.96 29.96 29.92 29.95 8.8K
15:20 29.95 29.95 29.93 29.93 3.1K
15:21 29.94 29.94 29.91 29.91 2.8K
15:22 29.92 29.95 29.92 29.95 6.3K
15:23 29.95 29.95 29.92 29.92 5.4K
15:24 29.93 29.95 29.93 29.93 3.6K
15:25 29.92 29.92 29.91 29.91 4.2K
15:26 29.91 29.93 29.91 29.92 2.7K
15:27 29.92 29.94 29.92 29.94 7.0K
15:28 29.93 29.95 29.91 29.95 8.3K
15:29 29.95 29.95 29.90 29.90 5.1K
15:30 29.90 29.93 29.90 29.93 4.3K
15:31 29.92 29.94 29.92 29.94 19.4K
15:32 29.93 29.96 29.93 29.96 55.1K
15:33 29.95 29.95 29.89 29.89 10.5K
15:34 29.88 29.94 29.88 29.94 15.4K
15:35 29.93 29.94 29.93 29.94 28.5K
15:36 29.94 29.94 29.90 29.90 17.1K
15:37 29.91 29.91 29.91 29.91 6.0K
15:38 29.92 29.99 29.92 29.96 15.6K
15:39 29.96 29.96 29.88 29.88 14.0K
15:40 29.88 29.88 29.84 29.85 13.0K
15:41 29.85 29.93 29.85 29.93 18.9K
15:42 29.94 29.97 29.94 29.96 9.5K
15:43 29.93 29.96 29.93 29.94 15.3K
15:44 29.92 29.95 29.92 29.95 10.6K
15:45 29.95 29.95 29.93 29.95 10.9K
15:46 29.96 30.00 29.96 29.99 19.4K
15:47 29.99 29.99 29.91 29.91 16.3K
15:48 29.94 29.97 29.94 29.97 18.5K
15:49 29.96 29.98 29.95 29.98 9.8K
15:50 29.96 29.97 29.96 29.97 12.9K
15:51 30.00 30.08 30.00 30.02 51.9K
15:52 30.02 30.02 29.97 29.97 13.2K
15:53 29.97 30.01 29.97 29.97 21.3K
15:54 29.97 30.02 29.97 30.02 28.8K
15:55 30.02 30.08 30.02 30.07 16.0K
15:56 30.03 30.11 30.03 30.10 49.0K
15:57 30.10 30.10 30.03 30.04 36.5K
15:58 30.04 30.04 30.02 30.02 34.7K
15:59 30.03 30.05 30.01 30.05 51.0K
16:00 30.06 30.06 29.66 30.03 375.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available