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 31.10 31.10 30.67 31.10 34.2K
09:32 31.10 31.10 30.69 30.84 1.8K
09:33 30.84 30.85 30.67 30.85 0.5K
09:34 30.83 30.87 30.83 30.83 15.1K
09:35 31.13 31.39 31.09 31.09 12.2K
09:36 31.06 31.12 31.05 31.05 1.4K
09:37 31.02 31.02 30.92 31.01 8.1K
09:38 31.01 31.18 31.01 31.18 0.7K
09:39 31.26 31.32 31.17 31.17 12.4K
09:40 31.15 31.15 30.95 30.95 2.5K
09:41 31.07 31.10 31.07 31.10 3.4K
09:42 31.10 31.35 31.07 31.35 5.1K
09:43 31.35 31.39 31.34 31.36 8.4K
09:44 31.36 31.43 31.36 31.43 10.4K
09:45 31.44 31.46 31.37 31.46 3.2K
09:46 31.48 31.52 31.46 31.52 10.9K
09:47 31.47 31.47 31.40 31.41 15.5K
09:48 31.36 31.40 31.36 31.40 4.0K
09:49 31.41 31.53 31.41 31.49 7.6K
09:50 31.48 31.58 31.48 31.58 7.7K
09:51 31.67 31.67 31.58 31.66 2.3K
09:52 31.65 31.65 31.45 31.49 13.2K
09:53 31.49 31.49 31.49 31.49 1.7K
09:54 31.52 31.60 31.52 31.60 6.1K
09:55 31.61 31.61 31.50 31.50 4.2K
09:56 31.51 31.52 31.42 31.42 8.7K
09:57 31.42 31.49 31.42 31.49 5.8K
09:58 31.44 31.49 31.44 31.48 3.5K
09:59 31.50 31.53 31.50 31.52 4.4K
10:00 31.47 31.47 31.45 31.46 17.3K
10:01 31.60 31.60 31.57 31.57 13.9K
10:02 31.54 31.70 31.54 31.70 9.0K
10:03 31.76 31.78 31.73 31.77 3.3K
10:04 31.77 31.95 31.77 31.93 3.3K
10:05 31.82 31.85 31.80 31.80 6.2K
10:06 31.80 31.89 31.80 31.89 5.3K
10:07 31.86 31.92 31.84 31.92 7.6K
10:08 31.89 31.92 31.83 31.83 8.4K
10:09 31.83 31.92 31.83 31.92 5.7K
10:10 31.92 31.95 31.90 31.90 7.4K
10:11 31.88 31.88 31.81 31.81 10.7K
10:12 31.87 31.87 31.81 31.81 10.3K
10:13 31.81 31.83 31.77 31.82 7.5K
10:14 31.80 31.84 31.80 31.83 4.1K
10:15 31.83 31.83 31.78 31.78 4.7K
10:16 31.77 31.82 31.77 31.77 14.0K
10:17 31.77 31.77 31.69 31.72 12.2K
10:18 31.66 31.72 31.66 31.72 3.5K
10:19 31.72 31.73 31.68 31.68 6.0K
10:20 31.66 31.71 31.66 31.67 5.8K
10:21 31.67 31.67 31.53 31.53 10.9K
10:22 31.54 31.54 31.53 31.54 60.2K
10:23 31.54 31.55 31.47 31.48 13.5K
10:24 31.48 31.48 31.39 31.39 5.7K
10:25 31.46 31.47 31.46 31.47 11.4K
10:26 31.49 31.50 31.49 31.50 4.7K
10:27 31.48 31.56 31.48 31.56 9.1K
10:28 31.56 31.65 31.56 31.61 1.8K
10:29 31.66 31.68 31.65 31.66 5.6K
10:30 31.62 31.65 31.62 31.65 10.7K
10:31 31.66 31.75 31.66 31.75 6.1K
10:32 31.75 31.75 31.69 31.69 6.5K
10:33 31.69 31.73 31.69 31.73 2.4K
10:34 31.73 31.74 31.73 31.74 2.7K
10:35 31.74 31.79 31.74 31.79 3.7K
10:36 31.79 31.85 31.79 31.85 6.3K
10:37 31.85 31.92 31.85 31.92 1.6K
10:38 31.97 31.98 31.96 31.96 11.8K
10:39 31.90 31.91 31.85 31.85 8.3K
10:40 31.93 31.96 31.93 31.94 4.8K
10:41 31.94 31.95 31.93 31.93 4.2K
10:42 31.94 31.95 31.93 31.94 38.9K
10:43 31.99 31.99 31.96 31.96 18.8K
10:44 31.98 31.98 31.93 31.93 5.8K
10:45 31.93 31.93 31.89 31.89 3.6K
10:46 31.89 31.89 31.84 31.85 7.1K
10:47 31.87 31.87 31.84 31.86 4.1K
10:48 31.86 32.03 31.86 32.03 10.9K
10:49 32.01 32.02 32.00 32.00 12.7K
10:50 32.01 32.02 32.01 32.02 5.2K
10:51 32.02 32.02 31.95 31.98 16.9K
10:52 31.87 31.88 31.83 31.88 24.9K
10:53 31.91 31.91 31.86 31.87 7.3K
10:54 31.87 31.91 31.87 31.90 3.4K
10:55 31.88 31.90 31.88 31.90 8.4K
10:56 31.88 31.91 31.88 31.91 6.1K
10:57 31.88 31.91 31.88 31.90 8.8K
10:58 31.90 31.90 31.86 31.88 7.5K
10:59 31.88 31.93 31.88 31.89 10.2K
11:00 31.93 31.93 31.92 31.92 4.9K
11:01 31.92 31.92 31.89 31.89 12.3K
11:02 31.86 31.90 31.85 31.90 8.6K
11:03 31.86 31.86 31.76 31.76 16.6K
11:04 31.75 31.76 31.75 31.76 2.7K
11:05 31.76 31.78 31.76 31.77 7.5K
11:06 31.78 31.78 31.71 31.71 4.3K
11:07 31.70 31.73 31.65 31.73 9.2K
11:08 31.73 31.73 31.71 31.73 2.9K
11:09 31.73 31.73 31.57 31.57 11.8K
11:10 31.57 31.57 31.55 31.57 5.1K
11:11 31.57 31.63 31.51 31.63 7.1K
11:12 31.62 31.63 31.62 31.63 2.8K
11:13 31.63 31.63 31.60 31.60 6.5K
11:14 31.60 31.62 31.60 31.62 2.3K
11:15 31.60 31.60 31.56 31.57 4.2K
11:16 31.57 31.61 31.54 31.55 18.3K
11:17 31.54 31.55 31.53 31.53 6.1K
11:18 31.56 31.56 31.53 31.55 5.2K
11:19 31.55 31.57 31.53 31.57 7.7K
11:20 31.63 31.64 31.62 31.64 9.0K
11:21 31.63 31.64 31.61 31.61 57.1K
11:22 31.61 31.70 31.61 31.70 9.7K
11:23 31.70 31.72 31.70 31.72 3.5K
11:24 31.73 31.79 31.73 31.79 3.4K
11:25 31.79 31.79 31.77 31.78 6.2K
11:26 31.78 31.80 31.78 31.80 3.5K
11:27 31.80 31.81 31.80 31.81 29.2K
11:28 31.83 31.87 31.83 31.85 5.3K
11:29 31.86 31.88 31.86 31.86 9.5K
11:30 31.86 31.90 31.86 31.86 7.8K
11:31 31.90 31.90 31.84 31.84 5.6K
11:32 31.84 31.87 31.84 31.87 4.3K
11:33 31.84 31.84 31.82 31.82 3.9K
11:34 31.82 31.85 31.81 31.85 2.7K
11:35 31.85 31.85 31.85 31.85 1.0K
11:36 31.85 31.85 31.81 31.81 8.0K
11:37 31.81 31.81 31.79 31.79 2.7K
11:38 31.77 31.82 31.77 31.82 3.5K
11:39 31.82 31.82 31.77 31.77 5.0K
11:40 31.76 31.76 31.71 31.71 3.6K
11:41 31.70 31.70 31.67 31.67 4.1K
11:42 31.66 31.68 31.66 31.68 6.9K
11:43 31.68 31.68 31.63 31.63 6.7K
11:44 31.63 31.63 31.63 31.63 8.4K
11:45 31.61 31.61 31.58 31.58 7.4K
11:46 31.58 31.58 31.56 31.58 10.3K
11:47 31.56 31.59 31.55 31.59 10.9K
11:48 31.60 31.61 31.59 31.59 5.9K
11:49 31.59 31.59 31.59 31.59 5.9K
11:50 31.59 31.60 31.57 31.60 5.4K
11:51 31.60 31.60 31.50 31.51 13.3K
11:52 31.51 31.51 31.48 31.48 2.7K
11:53 31.47 31.47 31.42 31.42 4.1K
11:54 31.39 31.39 31.38 31.38 2.8K
11:55 31.42 31.53 31.42 31.49 38.5K
11:56 31.50 31.50 31.43 31.43 8.1K
11:57 31.40 31.42 31.40 31.42 13.0K
11:58 31.46 31.46 31.42 31.42 3.6K
11:59 31.41 31.41 31.39 31.41 3.6K
12:00 31.39 31.41 31.39 31.41 2.7K
12:01 31.40 31.41 31.34 31.34 8.2K
12:02 31.33 31.36 31.33 31.36 5.1K
12:03 31.38 31.38 31.29 31.29 12.1K
12:04 31.30 31.30 31.25 31.25 3.1K
12:05 31.25 31.27 31.23 31.27 4.8K
12:06 31.31 31.32 31.31 31.32 32.2K
12:07 31.32 31.33 31.29 31.33 8.5K
12:08 31.33 31.33 31.33 31.33 3.2K
12:09 31.33 31.38 31.33 31.38 3.5K
12:10 31.38 31.38 31.36 31.36 2.8K
12:11 31.36 31.36 31.33 31.33 6.4K
12:12 31.34 31.39 31.34 31.39 16.0K
12:13 31.40 31.41 31.40 31.41 2.8K
12:14 31.36 31.42 31.36 31.42 15.3K
12:15 31.45 31.47 31.45 31.45 8.1K
12:16 31.41 31.42 31.41 31.41 3.7K
12:17 31.41 31.41 31.38 31.40 8.0K
12:18 31.39 31.42 31.39 31.42 6.6K
12:19 31.42 31.46 31.42 31.44 5.1K
12:20 31.43 31.43 31.40 31.40 3.1K
12:21 31.40 31.41 31.39 31.41 3.0K
12:22 31.41 31.46 31.38 31.46 6.1K
12:23 31.45 31.47 31.43 31.43 5.4K
12:24 31.44 31.45 31.43 31.43 4.6K
12:25 31.43 31.44 31.42 31.44 4.4K
12:26 31.44 31.47 31.44 31.44 3.2K
12:27 31.43 31.44 31.43 31.44 2.2K
12:28 31.44 31.44 31.40 31.40 40.1K
12:29 31.40 31.43 31.40 31.43 4.1K
12:30 31.43 31.43 31.43 31.43 1.3K
12:31 31.41 31.41 31.36 31.37 20.7K
12:32 31.37 31.37 31.33 31.33 11.5K
12:33 31.32 31.32 31.30 31.31 8.6K
12:34 31.33 31.33 31.33 31.33 3.0K
12:35 31.33 31.34 31.33 31.34 1.3K
12:36 31.34 31.34 31.32 31.33 11.9K
12:37 31.33 31.39 31.33 31.39 9.2K
12:38 31.39 31.39 31.37 31.38 10.7K
12:39 31.36 31.36 31.28 31.29 13.5K
12:40 31.29 31.30 31.29 31.30 1.1K
12:41 31.28 31.28 31.24 31.24 8.3K
12:42 31.23 31.23 31.16 31.19 12.9K
12:43 31.20 31.21 31.20 31.21 4.9K
12:44 31.16 31.25 31.16 31.25 10.2K
12:45 31.24 31.25 31.24 31.25 4.1K
12:46 31.22 31.22 31.18 31.18 5.0K
12:47 31.18 31.20 31.17 31.20 4.3K
12:48 31.19 31.21 31.19 31.21 6.2K
12:49 31.19 31.19 31.18 31.18 4.2K
12:50 31.16 31.16 31.12 31.13 10.6K
12:51 31.14 31.17 31.12 31.17 4.5K
12:52 31.14 31.14 31.06 31.09 48.6K
12:53 31.11 31.11 31.09 31.09 3.5K
12:54 31.09 31.09 31.06 31.06 2.4K
12:55 31.09 31.09 31.06 31.06 1.6K
12:56 31.07 31.07 31.06 31.07 5.7K
12:57 31.06 31.07 31.05 31.07 9.3K
12:58 31.07 31.08 31.05 31.05 6.1K
12:59 31.05 31.06 31.05 31.06 3.1K
13:00 31.04 31.04 31.03 31.03 4.6K
13:01 31.03 31.03 31.00 31.02 7.2K
13:02 31.08 31.09 31.06 31.06 7.7K
13:03 31.06 31.06 31.06 31.06 4.1K
13:04 31.07 31.10 31.07 31.10 5.5K
13:05 31.14 31.25 31.14 31.25 24.8K
13:06 31.25 31.25 31.20 31.20 9.0K
13:07 31.24 31.25 31.24 31.25 12.4K
13:08 31.25 31.26 31.21 31.21 10.8K
13:09 31.21 31.21 31.18 31.18 4.7K
13:10 31.18 31.18 31.15 31.16 3.3K
13:11 31.16 31.19 31.16 31.19 3.0K
13:12 31.20 31.20 31.15 31.15 5.5K
13:13 31.15 31.15 31.12 31.12 4.9K
13:14 31.12 31.12 31.09 31.09 7.4K
13:15 31.18 31.18 31.12 31.13 28.4K
13:16 31.14 31.15 31.12 31.15 72.2K
13:17 31.15 31.15 31.08 31.09 6.0K
13:18 31.09 31.11 31.08 31.08 6.1K
13:19 31.10 31.10 31.05 31.05 5.7K
13:20 31.05 31.05 31.04 31.04 7.6K
13:21 31.04 31.05 31.04 31.05 4.2K
13:22 31.05 31.05 31.04 31.04 1.8K
13:23 31.04 31.06 31.04 31.06 4.5K
13:24 31.07 31.07 31.00 31.00 10.2K
13:25 30.96 30.96 30.90 30.90 9.2K
13:26 30.90 30.91 30.86 30.87 19.3K
13:27 30.86 30.87 30.85 30.85 14.3K
13:28 30.83 30.90 30.83 30.90 9.4K
13:29 30.94 30.94 30.90 30.92 4.8K
13:30 30.92 30.92 30.91 30.91 1.4K
13:31 30.91 30.94 30.89 30.94 7.8K
13:32 30.95 30.95 30.92 30.92 6.3K
13:33 30.93 30.96 30.93 30.94 5.8K
13:34 30.97 31.02 30.97 31.02 5.5K
13:35 31.02 31.13 31.02 31.07 11.3K
13:36 31.07 31.07 31.07 31.07 2.6K
13:37 31.10 31.11 31.10 31.11 16.4K
13:38 31.11 31.16 31.11 31.13 9.9K
13:39 31.13 31.13 31.13 31.13 2.1K
13:40 31.11 31.15 31.09 31.13 23.1K
13:41 31.12 31.12 31.12 31.12 2.7K
13:42 31.12 31.12 31.09 31.10 7.4K
13:43 31.09 31.09 31.04 31.04 5.4K
13:44 31.04 31.04 31.03 31.04 4.6K
13:45 31.07 31.07 31.06 31.06 3.1K
13:46 31.06 31.06 31.04 31.04 3.1K
13:47 31.04 31.04 31.03 31.03 5.7K
13:48 31.03 31.04 31.03 31.04 1.9K
13:49 30.99 31.03 30.99 31.03 7.7K
13:50 31.03 31.07 31.03 31.07 3.2K
13:51 31.07 31.07 31.05 31.06 4.7K
13:52 31.06 31.07 31.04 31.04 3.0K
13:53 31.04 31.04 31.01 31.01 6.1K
13:54 31.01 31.01 30.95 30.95 1.9K
13:55 30.96 30.98 30.96 30.98 3.7K
13:56 30.98 30.98 30.96 30.96 4.2K
13:57 30.94 30.94 30.94 30.94 2.7K
13:58 30.92 30.92 30.82 30.82 28.1K
13:59 30.82 30.82 30.78 30.79 8.6K
14:00 30.79 30.85 30.79 30.85 6.9K
14:01 30.84 30.87 30.84 30.87 5.2K
14:02 30.87 30.87 30.85 30.86 32.0K
14:03 30.91 30.91 30.91 30.91 3.9K
14:04 30.91 30.95 30.90 30.93 3.5K
14:05 30.91 30.94 30.91 30.94 4.8K
14:06 30.94 30.95 30.94 30.95 2.0K
14:07 30.97 31.01 30.97 31.01 3.1K
14:08 30.99 30.99 30.99 30.99 1.5K
14:09 31.02 31.07 31.02 31.07 4.4K
14:10 31.08 31.10 31.08 31.10 2.6K
14:11 31.10 31.10 31.08 31.10 8.5K
14:12 31.12 31.12 31.10 31.12 5.1K
14:13 31.13 31.16 31.13 31.16 4.6K
14:14 31.16 31.16 31.14 31.14 6.3K
14:15 31.14 31.17 31.14 31.17 4.5K
14:16 31.15 31.15 31.14 31.14 5.0K
14:17 31.14 31.14 31.14 31.14 2.4K
14:18 31.14 31.14 31.11 31.11 5.7K
14:19 31.11 31.13 31.10 31.10 4.7K
14:20 31.11 31.12 31.11 31.12 4.2K
14:21 31.11 31.27 31.11 31.27 38.1K
14:22 31.16 31.19 31.15 31.19 11.8K
14:23 31.18 31.24 31.17 31.24 5.6K
14:24 31.27 31.27 31.23 31.25 2.2K
14:25 31.26 31.27 31.26 31.26 6.0K
14:26 31.26 31.28 31.26 31.28 3.6K
14:27 31.28 31.28 31.24 31.25 9.3K
14:28 31.23 31.25 31.23 31.25 4.4K
14:29 31.25 31.25 31.22 31.22 7.8K
14:30 31.25 31.26 31.22 31.26 9.3K
14:31 31.26 31.26 31.24 31.24 3.9K
14:32 31.24 31.25 31.23 31.25 6.4K
14:33 31.25 31.25 31.22 31.22 4.5K
14:34 31.22 31.23 31.21 31.23 5.0K
14:35 31.23 31.25 31.21 31.25 6.4K
14:36 31.25 31.29 31.25 31.28 1.9K
14:37 31.26 31.26 31.24 31.24 7.1K
14:38 31.23 31.23 31.20 31.20 8.3K
14:39 31.22 31.22 31.22 31.22 3.2K
14:40 31.22 31.22 31.22 31.22 0.9K
14:41 31.17 31.20 31.17 31.20 9.4K
14:42 31.20 31.20 31.19 31.19 2.1K
14:43 31.15 31.15 31.13 31.14 6.2K
14:44 31.14 31.19 31.14 31.17 12.6K
14:45 31.16 31.16 31.15 31.15 1.1K
14:46 31.16 31.18 31.13 31.18 12.0K
14:47 31.15 31.16 31.14 31.16 6.2K
14:48 31.17 31.17 31.17 31.17 3.6K
14:49 31.17 31.18 31.16 31.18 7.6K
14:50 31.18 31.20 31.17 31.20 6.6K
14:51 31.19 31.19 31.19 31.19 5.2K
14:52 31.19 31.23 31.19 31.23 11.2K
14:53 31.23 31.24 31.20 31.24 11.8K
14:54 31.24 31.25 31.22 31.22 4.9K
14:55 31.22 31.23 31.20 31.23 5.4K
14:56 31.23 31.25 31.23 31.25 9.8K
14:57 31.25 31.27 31.25 31.27 5.7K
14:58 31.25 31.25 31.23 31.23 10.9K
14:59 31.23 31.24 31.23 31.24 5.5K
15:00 31.25 31.25 31.19 31.19 6.4K
15:01 31.20 31.20 31.17 31.17 9.1K
15:02 31.19 31.19 31.18 31.18 8.9K
15:03 31.21 31.23 31.21 31.23 13.3K
15:04 31.24 31.26 31.24 31.26 2.9K
15:05 31.26 31.26 31.22 31.24 8.1K
15:06 31.24 31.24 31.21 31.23 7.9K
15:07 31.23 31.23 31.22 31.22 4.1K
15:08 31.21 31.22 31.21 31.21 2.8K
15:09 31.20 31.20 31.19 31.20 4.6K
15:10 31.26 31.26 31.24 31.24 12.7K
15:11 31.24 31.24 31.20 31.21 7.2K
15:12 31.23 31.24 31.22 31.22 7.6K
15:13 31.22 31.22 31.20 31.20 3.4K
15:14 31.20 31.21 31.20 31.21 2.9K
15:15 31.21 31.23 31.21 31.23 6.1K
15:16 31.23 31.23 31.19 31.19 11.1K
15:17 31.19 31.22 31.17 31.19 12.6K
15:18 31.16 31.18 31.16 31.18 7.0K
15:19 31.17 31.20 31.17 31.20 5.2K
15:20 31.20 31.20 31.19 31.19 6.1K
15:21 31.20 31.24 31.20 31.23 9.4K
15:22 31.24 31.24 31.23 31.23 6.3K
15:23 31.23 31.24 31.22 31.24 4.3K
15:24 31.23 31.26 31.23 31.24 15.9K
15:25 31.24 31.24 31.21 31.21 12.1K
15:26 31.22 31.31 31.22 31.31 9.7K
15:27 31.31 31.31 31.30 31.30 2.4K
15:28 31.29 31.34 31.28 31.34 14.3K
15:29 31.32 31.34 31.32 31.32 11.5K
15:30 31.32 31.36 31.32 31.36 8.1K
15:31 31.36 31.36 31.31 31.31 12.5K
15:32 31.30 31.33 31.30 31.31 9.7K
15:33 31.31 31.35 31.31 31.35 8.4K
15:34 31.37 31.37 31.34 31.34 7.2K
15:35 31.34 31.34 31.33 31.33 4.5K
15:36 31.30 31.33 31.29 31.30 13.3K
15:37 31.28 31.30 31.25 31.30 16.6K
15:38 31.34 31.36 31.34 31.36 7.8K
15:39 31.35 31.36 31.35 31.35 3.8K
15:40 31.36 31.36 31.35 31.35 6.0K
15:41 31.35 31.36 31.35 31.35 5.7K
15:42 31.35 31.41 31.35 31.41 15.4K
15:43 31.41 31.46 31.41 31.43 16.5K
15:44 31.41 31.43 31.40 31.43 14.0K
15:45 31.43 31.50 31.43 31.50 11.0K
15:46 31.50 31.50 31.46 31.46 19.8K
15:47 31.47 31.47 31.43 31.46 17.1K
15:48 31.45 31.49 31.42 31.49 15.1K
15:49 31.49 31.53 31.49 31.51 19.1K
15:50 31.54 31.55 31.54 31.55 19.7K
15:51 31.57 31.60 31.54 31.56 48.7K
15:52 31.53 31.54 31.49 31.54 62.7K
15:53 31.54 31.54 31.50 31.52 41.3K
15:54 31.53 31.56 31.52 31.55 56.5K
15:55 31.52 31.52 31.50 31.50 51.7K
15:56 31.45 31.47 31.42 31.43 50.8K
15:57 31.43 31.43 31.39 31.39 42.5K
15:58 31.38 31.38 31.35 31.35 46.2K
15:59 31.35 31.35 31.31 31.31 54.5K
16:00 31.32 31.33 31.24 31.27 692.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available