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 31.69 31.75 31.56 31.56 26.4K
09:32 31.39 31.46 31.39 31.46 3.7K
09:33 31.60 31.73 31.60 31.73 3.2K
09:34 31.75 31.80 31.75 31.80 2.1K
09:35 31.80 31.91 31.80 31.91 2.0K
09:36 31.91 32.04 31.91 32.04 9.1K
09:37 32.00 32.08 32.00 32.08 0.6K
09:38 32.08 32.08 31.92 31.92 6.2K
09:39 31.94 32.07 31.94 32.02 1.3K
09:40 32.02 32.05 32.02 32.05 0.4K
09:41 32.05 32.07 32.05 32.07 1.8K
09:42 32.07 32.11 32.07 32.07 2.4K
09:43 32.07 32.12 32.07 32.09 6.2K
09:44 32.09 32.10 32.08 32.08 13.6K
09:45 32.08 32.09 32.05 32.05 4.7K
09:46 32.10 32.25 32.10 32.25 52.1K
09:47 32.25 32.25 32.20 32.20 3.8K
09:48 32.20 32.21 32.16 32.21 4.9K
09:49 32.24 32.24 32.24 32.24 3.5K
09:50 32.13 32.19 32.13 32.19 5.0K
09:51 32.21 32.21 32.19 32.19 4.7K
09:52 32.21 32.23 32.16 32.16 6.8K
09:53 32.17 32.17 32.17 32.17 3.3K
09:54 32.15 32.17 32.15 32.17 4.1K
09:55 32.17 32.21 32.17 32.19 4.7K
09:56 32.19 32.23 32.19 32.23 6.8K
09:57 32.23 32.23 32.23 32.23 1.1K
09:58 32.32 32.34 32.28 32.34 2.6K
09:59 32.34 32.34 32.34 32.34 1.6K
10:00 32.34 32.37 32.34 32.37 6.5K
10:01 32.39 32.47 32.39 32.47 3.9K
10:02 32.47 32.47 32.43 32.43 1.1K
10:03 32.43 32.52 32.43 32.51 6.6K
10:04 32.48 32.48 32.48 32.48 4.5K
10:05 32.46 32.46 32.40 32.40 4.4K
10:06 32.40 32.42 32.37 32.42 7.9K
10:07 32.42 32.43 32.34 32.34 8.8K
10:08 32.31 32.32 32.30 32.30 4.6K
10:09 32.33 32.36 32.31 32.36 4.3K
10:10 32.36 32.37 32.33 32.33 4.4K
10:11 32.34 32.36 32.34 32.36 5.0K
10:12 32.37 32.44 32.37 32.42 10.7K
10:13 32.43 32.44 32.42 32.42 15.4K
10:14 32.42 32.42 32.29 32.29 4.6K
10:15 32.27 32.28 32.27 32.27 8.7K
10:16 32.27 32.27 32.22 32.22 4.1K
10:17 32.22 32.31 32.22 32.31 8.1K
10:18 32.31 32.35 32.31 32.35 4.3K
10:19 32.35 32.37 32.35 32.37 1.3K
10:20 32.37 32.41 32.37 32.41 4.3K
10:21 32.41 32.41 32.38 32.39 3.5K
10:22 32.39 32.41 32.37 32.41 2.9K
10:23 32.43 32.45 32.41 32.43 4.8K
10:24 32.43 32.45 32.36 32.36 13.5K
10:25 32.33 32.41 32.32 32.39 7.0K
10:26 32.41 32.43 32.41 32.43 4.7K
10:27 32.43 32.44 32.39 32.39 4.5K
10:28 32.40 32.43 32.38 32.38 0.8K
10:29 32.38 32.46 32.38 32.46 6.7K
10:30 32.46 32.54 32.45 32.52 23.8K
10:31 32.52 32.52 32.46 32.46 18.0K
10:32 32.43 32.43 32.40 32.43 5.9K
10:33 32.43 32.46 32.43 32.46 3.5K
10:34 32.45 32.48 32.45 32.45 4.9K
10:35 32.46 32.51 32.45 32.51 11.8K
10:36 32.50 32.52 32.50 32.51 3.1K
10:37 32.53 32.53 32.51 32.51 55.5K
10:38 32.52 32.60 32.52 32.60 5.4K
10:39 32.61 32.61 32.59 32.61 9.2K
10:40 32.61 32.61 32.56 32.56 3.9K
10:41 32.59 32.60 32.59 32.59 1.8K
10:42 32.59 32.60 32.57 32.60 4.2K
10:43 32.60 32.64 32.60 32.61 6.8K
10:44 32.60 32.62 32.60 32.61 2.1K
10:45 32.62 32.62 32.59 32.59 4.3K
10:46 32.59 32.62 32.59 32.62 3.9K
10:47 32.62 32.62 32.58 32.58 2.5K
10:48 32.53 32.53 32.50 32.50 3.4K
10:49 32.48 32.48 32.43 32.43 3.2K
10:50 32.43 32.44 32.41 32.41 4.2K
10:51 32.39 32.39 32.32 32.32 4.7K
10:52 32.32 32.32 32.29 32.29 2.1K
10:53 32.29 32.34 32.29 32.34 7.0K
10:54 32.34 32.34 32.30 32.30 2.4K
10:55 32.30 32.37 32.30 32.37 4.7K
10:56 32.37 32.37 32.35 32.35 3.6K
10:57 32.34 32.36 32.34 32.36 2.1K
10:58 32.35 32.40 32.35 32.40 5.0K
10:59 32.40 32.43 32.40 32.42 4.2K
11:00 32.39 32.43 32.39 32.43 3.7K
11:01 32.42 32.42 32.38 32.38 3.9K
11:02 32.39 32.42 32.39 32.41 2.7K
11:03 32.39 32.39 32.37 32.37 2.2K
11:04 32.36 32.37 32.36 32.37 3.2K
11:05 32.37 32.37 32.36 32.36 1.4K
11:06 32.37 32.37 32.33 32.33 3.1K
11:07 32.33 32.33 32.32 32.32 4.8K
11:08 32.32 32.34 32.32 32.34 4.7K
11:09 32.34 32.36 32.34 32.36 3.1K
11:10 32.36 32.40 32.36 32.40 4.1K
11:11 32.38 32.43 32.38 32.40 7.0K
11:12 32.40 32.41 32.40 32.41 2.9K
11:13 32.41 32.44 32.41 32.44 2.3K
11:14 32.42 32.45 32.42 32.44 1.6K
11:15 32.44 32.44 32.40 32.42 3.9K
11:16 32.41 32.41 32.38 32.38 1.9K
11:17 32.38 32.38 32.37 32.37 2.7K
11:18 32.38 32.39 32.37 32.39 3.1K
11:19 32.39 32.39 32.38 32.38 6.1K
11:20 32.36 32.38 32.36 32.38 4.2K
11:21 32.39 32.40 32.37 32.37 2.2K
11:22 32.37 32.39 32.37 32.39 2.1K
11:23 32.39 32.40 32.39 32.39 4.0K
11:24 32.39 32.40 32.39 32.40 1.4K
11:25 32.45 32.45 32.43 32.43 5.0K
11:26 32.44 32.44 32.42 32.42 3.6K
11:27 32.42 32.46 32.42 32.46 4.5K
11:28 32.46 32.47 32.46 32.46 3.4K
11:29 32.50 32.50 32.50 32.50 5.8K
11:30 32.50 32.51 32.48 32.48 5.2K
11:31 32.48 32.52 32.48 32.52 3.6K
11:32 32.52 32.54 32.52 32.54 3.2K
11:33 32.50 32.51 32.50 32.51 3.5K
11:34 32.49 32.49 32.49 32.49 2.9K
11:35 32.49 32.50 32.48 32.48 2.2K
11:36 32.45 32.48 32.45 32.48 3.9K
11:37 32.49 32.49 32.49 32.49 0.4K
11:38 32.49 32.49 32.47 32.47 3.4K
11:39 32.47 32.48 32.46 32.48 3.9K
11:40 32.50 32.50 32.48 32.48 4.2K
11:41 32.48 32.49 32.48 32.49 2.6K
11:42 32.52 32.53 32.52 32.53 3.2K
11:43 32.52 32.52 32.48 32.48 4.6K
11:44 32.47 32.50 32.46 32.50 3.7K
11:45 32.50 32.52 32.50 32.52 4.5K
11:46 32.52 32.53 32.52 32.53 3.5K
11:47 32.53 32.60 32.53 32.60 40.3K
11:48 32.56 32.56 32.52 32.52 5.4K
11:49 32.50 32.51 32.47 32.51 7.1K
11:50 32.51 32.51 32.50 32.50 0.5K
11:51 32.52 32.53 32.50 32.51 6.8K
11:52 32.52 32.52 32.52 32.52 2.7K
11:53 32.52 32.53 32.52 32.53 2.0K
11:54 32.53 32.53 32.53 32.53 2.0K
11:55 32.53 32.54 32.53 32.54 3.0K
11:56 32.54 32.55 32.54 32.55 5.2K
11:57 32.55 32.55 32.53 32.53 4.5K
11:58 32.54 32.54 32.46 32.46 5.4K
11:59 32.46 32.46 32.46 32.46 4.1K
12:00 32.47 32.49 32.47 32.48 5.1K
12:01 32.51 32.51 32.50 32.50 6.9K
12:02 32.50 32.54 32.50 32.54 6.2K
12:03 32.52 32.52 32.52 32.52 2.4K
12:04 32.53 32.53 32.50 32.50 6.1K
12:05 32.50 32.50 32.48 32.49 4.6K
12:06 32.49 32.49 32.47 32.47 1.7K
12:07 32.48 32.49 32.48 32.49 1.2K
12:08 32.49 32.50 32.49 32.50 2.7K
12:09 32.56 32.56 32.52 32.52 8.9K
12:10 32.52 32.52 32.49 32.49 1.8K
12:11 32.49 32.51 32.49 32.51 0.8K
12:12 32.51 32.51 32.50 32.50 2.3K
12:13 32.50 32.51 32.50 32.50 3.7K
12:14 32.49 32.49 32.48 32.48 3.2K
12:15 32.48 32.48 32.48 32.48 0.9K
12:16 32.48 32.49 32.48 32.49 1.5K
12:17 32.49 32.49 32.47 32.48 5.1K
12:18 32.47 32.47 32.47 32.47 1.3K
12:19 32.47 32.50 32.47 32.50 4.1K
12:20 32.50 32.50 32.50 32.50 1.1K
12:21 32.50 32.51 32.50 32.50 2.8K
12:22 32.50 32.50 32.47 32.47 4.5K
12:23 32.47 32.50 32.47 32.50 3.4K
12:24 32.51 32.53 32.51 32.52 20.5K
12:25 32.49 32.49 32.46 32.46 3.5K
12:26 32.47 32.48 32.44 32.44 4.6K
12:27 32.44 32.44 32.44 32.44 2.8K
12:28 32.44 32.46 32.44 32.46 2.3K
12:29 32.46 32.48 32.46 32.48 3.3K
12:30 32.48 32.48 32.47 32.47 3.2K
12:31 32.49 32.49 32.47 32.47 2.6K
12:32 32.49 32.53 32.49 32.53 22.4K
12:33 32.54 32.55 32.53 32.55 8.9K
12:34 32.58 32.61 32.57 32.60 10.9K
12:35 32.60 32.60 32.57 32.57 3.7K
12:36 32.57 32.60 32.57 32.59 3.9K
12:37 32.59 32.62 32.59 32.62 12.5K
12:38 32.62 32.62 32.60 32.61 3.8K
12:39 32.62 32.63 32.61 32.63 3.4K
12:40 32.65 32.68 32.65 32.68 6.9K
12:41 32.65 32.66 32.65 32.65 1.9K
12:42 32.66 32.69 32.66 32.66 7.0K
12:43 32.67 32.67 32.66 32.66 3.8K
12:44 32.66 32.67 32.65 32.65 70.1K
12:45 32.66 32.74 32.66 32.74 10.5K
12:46 32.74 32.74 32.73 32.74 5.8K
12:47 32.73 32.73 32.73 32.73 6.4K
12:48 32.73 32.73 32.73 32.73 4.7K
12:49 32.69 32.69 32.69 32.69 7.7K
12:50 32.69 32.76 32.69 32.76 15.1K
12:51 32.78 32.82 32.78 32.79 12.8K
12:52 32.89 32.90 32.89 32.90 49.8K
12:53 32.90 32.91 32.90 32.90 13.5K
12:54 32.91 32.91 32.89 32.89 4.6K
12:55 32.89 32.90 32.89 32.90 6.2K
12:56 32.90 32.91 32.89 32.91 4.3K
12:57 32.91 32.91 32.88 32.88 4.8K
12:58 32.88 32.99 32.88 32.99 6.4K
12:59 32.99 32.99 32.96 32.96 4.4K
13:00 32.95 32.98 32.95 32.98 3.5K
13:01 32.98 32.98 32.95 32.95 6.5K
13:02 32.95 32.95 32.94 32.94 2.8K
13:03 32.93 32.96 32.93 32.96 5.5K
13:04 32.93 32.97 32.92 32.97 10.6K
13:05 32.97 32.97 32.96 32.97 2.7K
13:06 32.97 32.97 32.92 32.93 163.0K
13:07 32.93 32.93 32.81 32.81 37.2K
13:08 32.81 32.84 32.81 32.83 6.9K
13:09 32.83 32.83 32.83 32.83 5.3K
13:10 32.83 32.83 32.83 32.83 0.9K
13:11 32.82 32.83 32.82 32.83 5.4K
13:12 32.83 32.83 32.82 32.83 5.5K
13:13 32.83 32.87 32.83 32.87 6.5K
13:14 32.87 32.87 32.84 32.84 6.3K
13:15 32.84 32.86 32.84 32.85 3.3K
13:16 32.84 32.84 32.78 32.78 5.6K
13:17 32.78 32.79 32.78 32.79 1.9K
13:18 32.79 32.79 32.78 32.78 33.3K
13:19 32.79 32.83 32.79 32.83 27.4K
13:20 32.83 32.86 32.83 32.86 4.4K
13:21 32.84 32.85 32.84 32.85 23.0K
13:22 32.81 32.81 32.81 32.81 1.9K
13:23 32.81 32.81 32.81 32.81 2.3K
13:24 32.81 32.81 32.78 32.78 10.4K
13:25 32.75 32.75 32.74 32.74 5.9K
13:26 32.73 32.76 32.73 32.75 10.8K
13:27 32.71 32.71 32.70 32.70 4.8K
13:28 32.70 32.72 32.70 32.72 4.1K
13:29 32.72 32.72 32.71 32.71 1.7K
13:30 32.71 32.71 32.71 32.71 1.0K
13:31 32.67 32.69 32.67 32.68 11.1K
13:32 32.68 32.75 32.68 32.75 51.0K
13:33 32.75 32.75 32.74 32.74 5.5K
13:34 32.75 32.79 32.75 32.79 12.1K
13:35 32.81 32.81 32.81 32.81 4.0K
13:36 32.81 32.83 32.81 32.83 7.6K
13:37 32.84 32.88 32.84 32.87 14.5K
13:38 32.87 32.87 32.87 32.87 3.0K
13:39 32.87 32.88 32.87 32.87 17.4K
13:40 32.87 32.88 32.87 32.88 11.2K
13:41 32.89 32.89 32.89 32.89 9.6K
13:42 32.89 32.89 32.89 32.89 2.7K
13:43 32.90 32.91 32.90 32.91 15.6K
13:44 32.91 32.92 32.90 32.90 22.2K
13:45 32.89 32.90 32.89 32.89 7.5K
13:46 32.89 32.89 32.89 32.89 3.8K
13:47 32.89 32.89 32.87 32.87 7.6K
13:48 32.86 32.88 32.86 32.87 29.3K
13:49 32.87 32.91 32.87 32.89 5.0K
13:50 32.89 32.89 32.89 32.89 1.9K
13:51 32.90 32.90 32.90 32.90 1.3K
13:52 32.89 32.89 32.89 32.89 2.3K
13:53 32.89 32.89 32.88 32.88 12.6K
13:54 32.87 32.88 32.87 32.88 5.3K
13:55 32.91 32.91 32.90 32.90 3.0K
13:56 32.87 32.87 32.81 32.82 100.7K
13:57 32.82 32.84 32.82 32.84 5.4K
13:58 32.84 32.84 32.81 32.81 5.1K
13:59 32.81 32.82 32.81 32.82 2.2K
14:00 32.83 32.83 32.83 32.83 4.5K
14:01 32.83 32.85 32.83 32.85 3.7K
14:02 32.85 32.87 32.85 32.87 4.2K
14:03 32.88 32.88 32.88 32.88 8.0K
14:04 32.88 32.89 32.88 32.89 3.1K
14:05 32.89 32.93 32.89 32.93 8.9K
14:06 32.92 32.92 32.92 32.92 4.3K
14:07 32.92 32.93 32.92 32.93 11.9K
14:08 32.93 32.93 32.93 32.93 1.3K
14:09 32.93 32.93 32.93 32.93 2.5K
14:10 32.97 32.97 32.94 32.94 17.9K
14:11 32.94 32.94 32.93 32.93 4.7K
14:12 32.92 32.92 32.91 32.92 5.9K
14:13 32.92 32.92 32.89 32.91 6.9K
14:14 32.91 32.91 32.91 32.91 0.9K
14:15 32.91 32.93 32.91 32.93 5.1K
14:16 32.93 32.93 32.92 32.92 5.5K
14:17 32.92 32.92 32.92 32.92 1.2K
14:18 32.92 32.93 32.90 32.90 6.3K
14:19 32.90 32.91 32.90 32.91 3.0K
14:20 32.91 32.93 32.91 32.93 4.7K
14:21 32.93 32.94 32.93 32.94 5.4K
14:22 32.93 32.94 32.92 32.92 5.0K
14:23 32.92 32.92 32.92 32.92 1.8K
14:24 32.92 32.92 32.92 32.92 1.7K
14:25 32.92 32.92 32.87 32.87 14.5K
14:26 32.87 32.87 32.80 32.80 24.2K
14:27 32.80 32.80 32.78 32.79 1.7K
14:28 32.76 32.78 32.76 32.77 5.0K
14:29 32.77 32.79 32.77 32.79 1.8K
14:30 32.79 32.80 32.79 32.79 2.9K
14:31 32.79 32.82 32.79 32.82 7.3K
14:32 32.82 32.82 32.81 32.81 2.2K
14:33 32.81 32.82 32.81 32.82 1.5K
14:34 32.81 32.83 32.81 32.82 4.5K
14:35 32.82 32.84 32.82 32.84 8.1K
14:36 32.84 32.85 32.84 32.85 2.5K
14:37 32.86 32.87 32.86 32.87 2.2K
14:38 32.87 32.87 32.85 32.85 5.7K
14:39 32.85 32.85 32.85 32.85 2.2K
14:40 32.85 32.87 32.85 32.87 2.7K
14:41 32.87 32.88 32.87 32.88 2.5K
14:42 32.87 32.87 32.86 32.86 10.0K
14:43 32.86 32.86 32.86 32.86 1.9K
14:44 32.87 32.89 32.87 32.89 5.4K
14:45 32.89 32.89 32.87 32.87 9.3K
14:46 32.87 32.87 32.87 32.87 0.2K
14:47 32.86 32.89 32.86 32.89 2.9K
14:48 32.95 32.96 32.91 32.91 77.0K
14:49 32.91 32.94 32.90 32.92 32.5K
14:50 32.91 32.91 32.90 32.90 6.3K
14:51 32.90 32.91 32.90 32.91 5.3K
14:52 32.89 32.89 32.89 32.89 4.1K
14:53 32.90 32.90 32.81 32.81 19.2K
14:54 32.79 32.80 32.79 32.80 6.3K
14:55 32.81 32.81 32.81 32.81 2.2K
14:56 32.81 32.83 32.81 32.82 5.7K
14:57 32.80 32.81 32.80 32.81 4.4K
14:58 32.82 32.82 32.81 32.81 7.9K
14:59 32.82 32.83 32.82 32.82 9.4K
15:00 32.80 32.81 32.80 32.80 6.0K
15:01 32.80 32.80 32.77 32.77 6.2K
15:02 32.78 32.80 32.78 32.80 5.6K
15:03 32.80 32.81 32.80 32.80 3.7K
15:04 32.81 32.81 32.77 32.77 6.4K
15:05 32.78 32.79 32.78 32.78 9.2K
15:06 32.77 32.77 32.75 32.75 5.2K
15:07 32.71 32.77 32.71 32.73 19.1K
15:08 32.71 32.74 32.71 32.74 2.4K
15:09 32.74 32.74 32.73 32.74 1.9K
15:10 32.73 32.74 32.73 32.74 6.9K
15:11 32.73 32.73 32.71 32.72 4.5K
15:12 32.72 32.75 32.72 32.75 6.9K
15:13 32.77 32.77 32.76 32.76 7.0K
15:14 32.77 32.77 32.76 32.76 6.3K
15:15 32.76 32.76 32.74 32.74 6.1K
15:16 32.75 32.76 32.75 32.75 7.3K
15:17 32.74 32.75 32.73 32.75 9.0K
15:18 32.74 32.74 32.69 32.70 9.6K
15:19 32.70 32.71 32.69 32.71 5.7K
15:20 32.71 32.71 32.70 32.71 7.8K
15:21 32.71 32.71 32.70 32.70 5.0K
15:22 32.69 32.70 32.67 32.68 7.5K
15:23 32.67 32.68 32.67 32.68 9.7K
15:24 32.68 32.68 32.68 32.68 7.3K
15:25 32.68 32.69 32.68 32.68 10.4K
15:26 32.68 32.68 32.66 32.66 10.9K
15:27 32.66 32.66 32.64 32.65 20.8K
15:28 32.66 32.71 32.66 32.71 6.1K
15:29 32.70 32.70 32.70 32.70 7.8K
15:30 32.70 32.71 32.69 32.70 15.4K
15:31 32.68 32.68 32.66 32.66 19.1K
15:32 32.68 32.68 32.67 32.67 13.2K
15:33 32.67 32.69 32.67 32.69 8.5K
15:34 32.69 32.71 32.69 32.71 18.4K
15:35 32.71 32.72 32.69 32.69 23.7K
15:36 32.68 32.74 32.68 32.74 22.0K
15:37 32.75 32.76 32.74 32.76 39.8K
15:38 32.77 32.83 32.77 32.83 69.9K
15:39 32.82 32.84 32.81 32.84 45.6K
15:40 32.86 32.86 32.83 32.83 39.7K
15:41 32.82 32.84 32.82 32.84 20.1K
15:42 32.86 32.92 32.86 32.89 43.7K
15:43 32.90 32.90 32.89 32.90 22.8K
15:44 32.90 32.90 32.86 32.87 13.2K
15:45 32.88 32.88 32.85 32.88 24.0K
15:46 32.87 32.88 32.86 32.88 13.8K
15:47 32.90 32.90 32.87 32.88 38.9K
15:48 32.88 32.92 32.88 32.92 18.6K
15:49 32.92 32.93 32.92 32.93 33.8K
15:50 32.93 32.93 32.91 32.92 22.0K
15:51 32.92 32.93 32.90 32.92 65.8K
15:52 32.96 32.97 32.90 32.90 50.6K
15:53 32.91 32.92 32.91 32.92 31.2K
15:54 32.92 32.93 32.91 32.91 47.0K
15:55 32.91 32.91 32.88 32.88 40.2K
15:56 32.87 32.87 32.82 32.83 56.2K
15:57 32.85 32.86 32.82 32.82 113.0K
15:58 32.83 32.83 32.81 32.81 76.3K
15:59 32.77 32.77 32.74 32.74 72.6K
16:00 32.75 32.76 32.70 32.70 880.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available