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
09:30 41.22 41.26 41.22 41.26 20.9K
09:31 41.00 41.00 41.00 41.00 0.3K
09:32 41.03 41.03 40.96 40.96 2.0K
09:33 40.92 40.92 40.78 40.78 3.4K
09:34 40.78 41.07 40.68 40.88 2.8K
09:35 40.76 40.76 40.76 40.76 0.2K
09:36 40.98 40.98 40.88 40.88 0.6K
09:37 40.98 40.98 40.90 40.90 2.3K
09:38 40.86 40.86 40.72 40.72 0.7K
09:39 40.85 41.09 40.85 41.09 4.9K
09:40 41.12 41.12 41.06 41.09 0.6K
09:41 41.02 41.05 40.99 41.05 1.8K
09:42 41.03 41.03 41.03 41.03 0.3K
09:43 41.04 41.04 41.04 41.04 0.3K
09:44 41.04 41.04 40.98 40.98 0.5K
09:45 41.04 41.04 41.04 41.04 0.2K
09:46 40.97 40.99 40.97 40.99 1.9K
09:47 41.06 41.11 41.06 41.11 1.2K
09:48 41.02 41.02 41.02 41.02 1.5K
09:50 41.05 41.05 41.05 41.05 0.3K
09:51 41.05 41.05 41.05 41.05 0.1K
09:52 41.08 41.13 41.08 41.11 5.2K
09:53 41.15 41.15 41.13 41.13 2.4K
09:56 41.10 41.10 41.08 41.08 0.5K
09:57 41.12 41.12 41.12 41.12 0.7K
09:58 41.11 41.11 41.11 41.11 1.0K
10:00 41.09 41.14 41.07 41.14 5.7K
10:01 41.17 41.19 41.17 41.18 4.9K
10:02 41.19 41.23 41.17 41.23 3.8K
10:03 41.24 41.24 41.24 41.24 0.3K
10:04 41.26 41.29 41.26 41.26 4.5K
10:05 41.18 41.18 41.15 41.17 0.5K
10:06 41.17 41.17 41.16 41.16 0.2K
10:07 41.15 41.15 41.14 41.14 1.2K
10:08 41.15 41.15 41.15 41.15 0.2K
10:09 41.18 41.19 41.14 41.16 6.0K
10:10 41.18 41.19 41.10 41.13 2.4K
10:11 41.13 41.13 41.10 41.10 0.5K
10:12 41.02 41.02 41.02 41.02 0.5K
10:13 41.05 41.12 41.02 41.12 5.6K
10:14 41.14 41.14 41.14 41.14 0.9K
10:15 41.13 41.15 41.12 41.15 0.9K
10:16 41.18 41.18 41.15 41.15 1.9K
10:17 41.16 41.17 41.14 41.17 1.7K
10:18 41.15 41.15 41.15 41.15 1.0K
10:19 41.13 41.14 41.13 41.14 0.9K
10:20 41.16 41.16 41.14 41.14 2.8K
10:21 41.14 41.14 41.14 41.14 3.2K
10:22 41.14 41.14 41.13 41.13 0.6K
10:23 41.15 41.15 41.09 41.09 5.9K
10:24 41.10 41.12 41.07 41.07 2.2K
10:25 41.08 41.11 41.08 41.11 2.6K
10:26 41.11 41.12 41.11 41.11 2.1K
10:27 41.12 41.18 41.11 41.18 3.3K
10:28 41.18 41.18 41.16 41.16 1.4K
10:29 41.17 41.17 41.10 41.10 1.8K
10:30 41.11 41.14 41.11 41.14 3.6K
10:31 41.14 41.16 41.13 41.16 2.7K
10:32 41.16 41.16 41.15 41.15 1.4K
10:33 41.17 41.20 41.17 41.20 1.2K
10:34 41.19 41.19 41.18 41.18 1.7K
10:35 41.19 41.20 41.18 41.18 2.6K
10:36 41.19 41.20 41.19 41.20 1.2K
10:37 41.21 41.21 41.21 41.21 2.4K
10:38 41.25 41.26 41.18 41.18 4.0K
10:39 41.18 41.18 41.10 41.13 2.9K
10:40 41.13 41.19 41.13 41.19 2.3K
10:41 41.21 41.23 41.21 41.23 1.3K
10:42 41.22 41.24 41.22 41.22 0.9K
10:43 41.21 41.25 41.20 41.23 7.0K
10:44 41.22 41.27 41.22 41.27 1.4K
10:45 41.28 41.29 41.28 41.29 1.0K
10:46 41.33 41.35 41.33 41.33 19.5K
10:47 41.35 41.37 41.35 41.37 1.4K
10:48 41.38 41.41 41.34 41.41 6.9K
10:49 41.40 41.44 41.40 41.44 1.2K
10:50 41.44 41.44 41.42 41.42 4.0K
10:51 41.43 41.43 41.38 41.38 8.4K
10:52 41.39 41.46 41.39 41.46 2.1K
10:53 41.46 41.46 41.43 41.44 3.1K
10:54 41.45 41.45 41.45 41.45 1.4K
10:55 41.46 41.50 41.43 41.50 5.3K
10:56 41.50 41.52 41.48 41.52 6.7K
10:57 41.51 41.53 41.50 41.51 2.4K
10:58 41.51 41.53 41.51 41.53 3.9K
10:59 41.53 41.53 41.48 41.52 11.2K
11:00 41.52 41.52 41.48 41.48 9.9K
11:01 41.47 41.47 41.42 41.42 2.5K
11:02 41.42 41.45 41.39 41.45 2.4K
11:03 41.42 41.42 41.39 41.41 1.7K
11:04 41.44 41.45 41.43 41.44 6.2K
11:05 41.44 41.52 41.44 41.52 4.8K
11:06 41.53 41.53 41.50 41.53 2.3K
11:07 41.53 41.57 41.53 41.57 2.7K
11:08 41.52 41.52 41.52 41.52 1.0K
11:09 41.51 41.51 41.48 41.48 2.5K
11:10 41.48 41.49 41.47 41.49 3.6K
11:11 41.49 41.49 41.44 41.45 2.3K
11:12 41.45 41.48 41.45 41.48 1.5K
11:13 41.48 41.51 41.45 41.49 1.5K
11:14 41.48 41.51 41.48 41.51 5.9K
11:15 41.48 41.51 41.48 41.51 3.0K
11:16 41.50 41.52 41.48 41.52 2.7K
11:17 41.54 41.58 41.54 41.58 2.8K
11:18 41.62 41.62 41.60 41.60 2.0K
11:19 41.58 41.58 41.58 41.58 0.4K
11:20 41.58 41.60 41.58 41.60 1.1K
11:21 41.61 41.67 41.61 41.67 7.4K
11:22 41.65 41.68 41.65 41.68 9.6K
11:23 41.67 41.67 41.65 41.65 2.8K
11:24 41.67 41.71 41.67 41.69 4.5K
11:25 41.70 41.72 41.64 41.64 7.1K
11:26 41.66 41.72 41.66 41.72 4.0K
11:27 41.70 41.71 41.70 41.71 3.1K
11:28 41.73 41.76 41.73 41.76 5.4K
11:29 41.76 41.76 41.68 41.73 6.0K
11:30 41.75 41.75 41.72 41.72 1.0K
11:31 41.75 41.75 41.70 41.70 0.8K
11:32 41.73 41.73 41.73 41.73 0.5K
11:33 41.71 41.74 41.70 41.74 2.0K
11:34 41.74 41.79 41.74 41.79 3.8K
11:35 41.76 41.76 41.71 41.71 2.2K
11:36 41.73 41.73 41.71 41.71 3.6K
11:37 41.72 41.74 41.72 41.73 2.3K
11:38 41.75 41.78 41.72 41.78 8.4K
11:39 41.81 41.85 41.80 41.85 5.3K
11:40 41.85 41.85 41.85 41.85 1.0K
11:41 41.82 41.85 41.82 41.82 4.5K
11:42 41.84 41.86 41.84 41.85 3.4K
11:43 41.85 41.89 41.85 41.88 4.1K
11:44 41.90 41.90 41.89 41.89 3.3K
11:45 41.89 41.92 41.89 41.91 5.9K
11:46 41.91 41.91 41.91 41.91 1.5K
11:47 41.91 41.91 41.88 41.88 4.2K
11:48 41.87 41.87 41.86 41.86 2.5K
11:49 41.83 41.87 41.83 41.87 1.8K
11:50 41.87 41.90 41.87 41.88 3.0K
11:51 41.89 41.90 41.89 41.90 1.4K
11:52 41.91 41.96 41.91 41.96 2.2K
11:53 41.95 41.95 41.92 41.92 0.9K
11:54 41.94 41.94 41.94 41.94 1.7K
11:55 41.94 41.94 41.92 41.92 1.2K
11:56 41.91 41.99 41.91 41.98 2.5K
11:57 41.97 41.98 41.97 41.98 1.3K
11:58 41.98 41.98 41.96 41.96 1.7K
11:59 41.97 41.97 41.93 41.93 2.1K
12:00 41.95 41.96 41.94 41.94 1.7K
12:01 41.96 42.02 41.94 42.02 12.9K
12:02 42.02 42.06 42.02 42.06 2.7K
12:03 42.05 42.05 42.03 42.03 1.9K
12:04 42.04 42.04 42.04 42.04 0.6K
12:05 42.04 42.05 42.03 42.04 2.5K
12:06 42.06 42.08 42.06 42.08 2.6K
12:07 42.12 42.12 42.08 42.08 2.1K
12:08 42.09 42.17 42.09 42.17 2.8K
12:09 42.20 42.20 42.20 42.20 0.3K
12:10 42.21 42.21 42.13 42.13 4.0K
12:11 42.20 42.23 42.20 42.21 3.3K
12:12 42.21 42.22 42.21 42.22 2.6K
12:13 42.23 42.23 42.21 42.21 9.9K
12:14 42.24 42.24 42.24 42.24 0.9K
12:15 42.24 42.26 42.23 42.26 2.1K
12:16 42.27 42.29 42.27 42.29 1.2K
12:17 42.28 42.29 42.27 42.27 2.1K
12:18 42.25 42.26 42.25 42.26 2.5K
12:19 42.25 42.26 42.23 42.23 1.8K
12:20 42.26 42.26 42.26 42.26 0.6K
12:21 42.26 42.26 42.21 42.21 2.4K
12:22 42.26 42.31 42.25 42.29 6.2K
12:23 42.29 42.31 42.29 42.31 3.5K
12:24 42.31 42.35 42.31 42.35 3.7K
12:25 42.34 42.34 42.32 42.32 1.2K
12:26 42.31 42.33 42.29 42.31 2.3K
12:27 42.31 42.31 42.31 42.31 1.0K
12:28 42.27 42.29 42.24 42.29 2.1K
12:29 42.28 42.28 42.27 42.28 0.9K
12:30 42.27 42.33 42.27 42.29 2.7K
12:31 42.30 42.30 42.30 42.30 0.9K
12:32 42.35 42.35 42.29 42.29 4.4K
12:33 42.31 42.31 42.29 42.29 0.9K
12:34 42.30 42.31 42.30 42.31 3.1K
12:35 42.32 42.35 42.30 42.30 12.3K
12:36 42.30 42.30 42.28 42.28 2.5K
12:37 42.28 42.29 42.24 42.29 3.2K
12:38 42.28 42.28 42.26 42.27 1.9K
12:39 42.27 42.27 42.27 42.27 0.3K
12:40 42.27 42.27 42.25 42.25 1.9K
12:41 42.22 42.22 42.21 42.21 2.0K
12:42 42.17 42.17 42.15 42.15 3.5K
12:43 42.19 42.19 42.14 42.16 2.2K
12:44 42.15 42.16 42.12 42.12 2.1K
12:45 42.07 42.13 42.07 42.12 2.9K
12:46 42.11 42.11 42.03 42.03 1.9K
12:47 42.00 42.02 41.95 41.95 2.1K
12:48 42.06 42.11 42.05 42.07 20.8K
12:49 42.09 42.11 42.05 42.09 1.6K
12:50 42.05 42.05 42.03 42.04 1.7K
12:51 42.00 42.00 41.99 42.00 2.7K
12:52 42.01 42.03 42.00 42.00 1.8K
12:54 41.98 41.98 41.95 41.96 2.1K
12:55 41.96 41.97 41.95 41.97 3.5K
12:56 41.90 41.90 41.87 41.87 1.7K
12:57 41.86 41.86 41.86 41.86 0.3K
12:58 41.88 41.88 41.88 41.88 0.6K
12:59 41.90 41.91 41.88 41.88 2.1K
13:00 41.91 41.91 41.91 41.91 0.9K
13:01 41.91 41.91 41.86 41.86 1.6K
13:02 41.85 41.91 41.85 41.91 2.5K
13:03 41.94 41.94 41.94 41.94 0.3K
13:04 41.92 41.92 41.92 41.92 0.5K
13:05 41.92 41.97 41.92 41.97 1.5K
13:06 41.95 41.95 41.90 41.92 3.3K
13:07 41.91 41.91 41.91 41.91 0.1K
13:08 41.92 41.98 41.92 41.98 2.1K
13:09 41.98 42.00 41.97 41.97 1.6K
13:10 41.97 41.97 41.96 41.96 2.7K
13:11 42.01 42.01 42.01 42.01 1.9K
13:12 42.02 42.03 41.99 42.03 3.3K
13:13 42.04 42.06 42.04 42.06 10.6K
13:15 42.07 42.07 42.07 42.07 1.1K
13:16 42.09 42.14 42.09 42.14 1.9K
13:17 42.14 42.18 42.13 42.18 5.0K
13:19 42.20 42.20 42.20 42.20 1.9K
13:20 42.20 42.21 42.20 42.21 3.4K
13:21 42.20 42.20 42.20 42.20 0.5K
13:22 42.21 42.21 42.17 42.19 3.0K
13:23 42.21 42.23 42.21 42.23 2.4K
13:24 42.22 42.22 42.21 42.21 1.2K
13:25 42.21 42.21 42.19 42.19 1.6K
13:26 42.20 42.20 42.20 42.20 1.0K
13:27 42.21 42.21 42.21 42.21 3.2K
13:28 42.22 42.23 42.21 42.23 3.2K
13:29 42.24 42.26 42.24 42.26 0.3K
13:30 42.26 42.27 42.25 42.25 3.7K
13:31 42.24 42.24 42.22 42.22 10.4K
13:32 42.24 42.24 42.23 42.23 3.1K
13:33 42.21 42.23 42.20 42.20 3.6K
13:34 42.19 42.19 42.17 42.17 0.9K
13:35 42.17 42.18 42.17 42.18 1.8K
13:36 42.18 42.18 42.14 42.14 5.2K
13:37 42.15 42.17 42.14 42.17 3.8K
13:40 42.18 42.18 42.15 42.17 3.2K
13:41 42.17 42.17 42.16 42.16 1.4K
13:42 42.16 42.16 42.16 42.16 1.6K
13:43 42.16 42.19 42.16 42.17 3.8K
13:44 42.15 42.16 42.15 42.16 1.7K
13:45 42.16 42.16 42.16 42.16 1.1K
13:46 42.13 42.15 42.13 42.15 1.0K
13:47 42.14 42.14 42.14 42.14 0.2K
13:48 42.15 42.15 42.15 42.15 2.8K
13:49 42.16 42.17 42.15 42.17 2.0K
13:50 42.14 42.17 42.14 42.17 1.6K
13:51 42.17 42.17 42.16 42.17 2.1K
13:52 42.18 42.19 42.17 42.17 4.6K
13:53 42.16 42.16 42.16 42.16 0.5K
13:54 42.16 42.20 42.16 42.20 2.3K
13:55 42.18 42.18 42.18 42.18 2.3K
13:56 42.17 42.20 42.17 42.20 1.6K
13:57 42.19 42.19 42.19 42.19 0.7K
13:58 42.20 42.20 42.19 42.19 0.9K
13:59 42.19 42.19 42.14 42.15 3.2K
14:00 42.15 42.15 42.11 42.11 3.6K
14:01 42.11 42.11 42.09 42.09 3.8K
14:02 42.10 42.13 42.10 42.13 2.6K
14:03 42.13 42.15 42.13 42.15 4.4K
14:04 42.17 42.17 42.16 42.16 1.2K
14:05 42.13 42.16 42.13 42.16 0.6K
14:06 42.17 42.19 42.17 42.19 1.0K
14:07 42.18 42.19 42.18 42.19 1.9K
14:08 42.21 42.22 42.19 42.19 2.3K
14:09 42.17 42.17 42.15 42.16 2.5K
14:10 42.16 42.16 42.13 42.13 1.6K
14:12 42.17 42.17 42.16 42.16 0.8K
14:13 42.16 42.17 42.15 42.17 3.0K
14:15 42.17 42.17 42.16 42.16 1.3K
14:16 42.16 42.16 42.16 42.16 0.5K
14:17 42.15 42.16 42.15 42.16 1.0K
14:18 42.15 42.15 42.15 42.15 0.9K
14:19 42.17 42.17 42.14 42.14 4.7K
14:20 42.16 42.16 42.16 42.16 0.3K
14:21 42.16 42.16 42.16 42.16 1.2K
14:22 42.17 42.17 42.14 42.14 1.6K
14:24 42.17 42.20 42.17 42.20 2.9K
14:25 42.18 42.19 42.18 42.19 1.1K
14:26 42.19 42.21 42.19 42.20 1.1K
14:27 42.20 42.21 42.19 42.19 2.2K
14:28 42.19 42.19 42.18 42.19 2.0K
14:29 42.20 42.20 42.20 42.20 0.9K
14:30 42.19 42.19 42.19 42.19 1.6K
14:31 42.18 42.19 42.17 42.19 3.6K
14:32 42.18 42.21 42.18 42.21 1.1K
14:33 42.20 42.22 42.19 42.19 2.3K
14:34 42.18 42.18 42.17 42.18 1.3K
14:35 42.19 42.19 42.18 42.18 1.4K
14:36 42.17 42.17 42.17 42.17 0.1K
14:37 42.17 42.17 42.17 42.17 0.6K
14:38 42.17 42.18 42.17 42.18 1.7K
14:39 42.18 42.18 42.18 42.18 1.1K
14:40 42.18 42.18 42.17 42.17 0.6K
14:41 42.18 42.18 42.18 42.18 1.3K
14:42 42.20 42.20 42.19 42.19 4.3K
14:43 42.18 42.19 42.18 42.19 1.7K
14:44 42.21 42.22 42.21 42.21 0.8K
14:45 42.21 42.21 42.21 42.21 0.7K
14:46 42.22 42.22 42.22 42.22 0.4K
14:47 42.23 42.27 42.23 42.27 2.4K
14:48 42.28 42.29 42.27 42.29 4.2K
14:49 42.30 42.33 42.29 42.33 4.0K
14:50 42.33 42.36 42.33 42.36 1.0K
14:51 42.35 42.35 42.31 42.35 5.3K
14:52 42.38 42.40 42.38 42.40 6.9K
14:53 42.39 42.40 42.39 42.40 5.0K
14:54 42.37 42.38 42.36 42.36 1.6K
14:55 42.38 42.39 42.37 42.39 3.2K
14:56 42.39 42.45 42.39 42.43 3.4K
14:57 42.43 42.45 42.43 42.45 1.9K
14:58 42.44 42.46 42.44 42.45 2.9K
14:59 42.44 42.44 42.43 42.43 1.6K
15:00 42.41 42.42 42.40 42.42 3.2K
15:01 42.42 42.42 42.40 42.40 2.0K
15:02 42.38 42.40 42.38 42.40 1.7K
15:03 42.39 42.39 42.36 42.36 2.1K
15:04 42.38 42.38 42.34 42.38 2.7K
15:05 42.38 42.39 42.37 42.39 5.0K
15:06 42.38 42.38 42.38 42.38 1.7K
15:07 42.39 42.39 42.37 42.37 2.9K
15:08 42.38 42.39 42.38 42.38 2.4K
15:09 42.36 42.36 42.36 42.36 1.1K
15:10 42.37 42.37 42.33 42.35 2.2K
15:11 42.37 42.37 42.33 42.35 4.2K
15:12 42.35 42.36 42.35 42.36 0.6K
15:13 42.36 42.37 42.36 42.37 2.9K
15:14 42.36 42.36 42.35 42.36 1.6K
15:15 42.37 42.39 42.37 42.38 3.0K
15:16 42.37 42.38 42.36 42.36 3.0K
15:17 42.35 42.37 42.33 42.37 3.6K
15:18 42.39 42.39 42.39 42.39 4.0K
15:20 42.39 42.39 42.39 42.39 1.2K
15:21 42.39 42.43 42.39 42.43 6.6K
15:22 42.44 42.44 42.42 42.42 1.9K
15:23 42.44 42.44 42.42 42.42 3.1K
15:24 42.42 42.42 42.41 42.41 2.1K
15:25 42.43 42.43 42.41 42.42 4.3K
15:26 42.41 42.42 42.41 42.42 3.4K
15:27 42.43 42.43 42.42 42.42 4.1K
15:28 42.45 42.45 42.43 42.44 2.0K
15:29 42.41 42.44 42.40 42.44 7.1K
15:30 42.41 42.41 42.36 42.39 7.2K
15:31 42.39 42.42 42.39 42.41 5.4K
15:32 42.41 42.41 42.36 42.36 4.9K
15:33 42.36 42.36 42.31 42.31 3.6K
15:34 42.30 42.35 42.30 42.34 7.6K
15:35 42.36 42.38 42.36 42.36 4.1K
15:36 42.34 42.36 42.33 42.36 5.8K
15:37 42.34 42.37 42.34 42.37 4.2K
15:38 42.37 42.37 42.32 42.32 2.9K
15:39 42.34 42.35 42.33 42.33 4.4K
15:40 42.34 42.36 42.32 42.36 7.2K
15:41 42.34 42.37 42.34 42.37 4.3K
15:42 42.37 42.37 42.33 42.34 7.6K
15:43 42.33 42.35 42.33 42.35 4.0K
15:44 42.35 42.38 42.35 42.38 3.7K
15:45 42.37 42.37 42.34 42.34 12.1K
15:46 42.31 42.31 42.30 42.30 5.7K
15:47 42.30 42.31 42.28 42.31 6.7K
15:48 42.31 42.34 42.31 42.34 7.5K
15:49 42.34 42.34 42.29 42.29 6.0K
15:50 42.29 42.29 42.21 42.21 15.5K
15:51 42.21 42.21 42.16 42.16 7.4K
15:52 42.17 42.21 42.17 42.20 14.3K
15:53 42.23 42.23 42.19 42.19 10.4K
15:54 42.19 42.19 42.18 42.19 10.8K
15:55 42.16 42.20 42.16 42.16 19.7K
15:56 42.15 42.18 42.13 42.14 22.6K
15:57 42.13 42.13 42.06 42.09 33.5K
15:58 42.09 42.10 42.06 42.10 42.9K
15:59 42.08 42.12 42.07 42.11 393.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available