HF Sinclair

DINO
🏛️ usa →
51.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.72 44.72 44.40 44.40 16.1K
09:31 44.48 44.53 44.48 44.53 1.6K
09:32 44.48 44.48 44.48 44.48 0.8K
09:33 44.48 44.48 44.25 44.25 4.4K
09:34 44.37 44.37 44.15 44.15 3.9K
09:35 44.14 44.18 44.14 44.18 3.6K
09:36 44.36 44.36 44.36 44.36 7.5K
09:37 44.27 44.34 44.25 44.25 1.8K
09:38 44.25 44.25 44.04 44.04 11.0K
09:39 44.11 44.17 44.11 44.17 2.3K
09:40 44.10 44.19 44.10 44.19 0.7K
09:41 44.18 44.18 44.03 44.03 2.1K
09:42 44.02 44.02 43.97 43.97 5.2K
09:43 44.06 44.08 43.97 43.98 6.1K
09:44 43.99 43.99 43.90 43.92 4.0K
09:45 43.86 43.86 43.76 43.80 4.1K
09:46 43.80 43.91 43.80 43.91 4.9K
09:47 43.89 43.89 43.89 43.89 1.2K
09:48 43.82 43.82 43.78 43.78 1.9K
09:49 43.75 43.75 43.75 43.75 2.2K
09:50 43.78 43.82 43.76 43.82 3.6K
09:51 43.88 43.90 43.87 43.90 5.2K
09:52 43.90 43.94 43.86 43.91 2.9K
09:53 43.88 43.91 43.88 43.88 7.6K
09:54 43.85 43.85 43.81 43.82 7.9K
09:55 43.80 43.80 43.73 43.74 3.1K
09:56 43.74 43.74 43.72 43.72 2.3K
09:57 43.75 43.80 43.69 43.69 8.0K
09:58 43.70 43.70 43.65 43.65 3.0K
09:59 43.68 43.83 43.68 43.81 3.4K
10:00 43.89 43.92 43.89 43.92 3.8K
10:03 44.03 44.09 44.01 44.01 4.2K
10:04 44.00 44.00 43.95 43.95 3.2K
10:05 43.95 43.95 43.95 43.95 2.5K
10:06 43.90 43.90 43.86 43.86 6.2K
10:07 43.81 43.81 43.81 43.81 1.7K
10:08 43.77 43.79 43.76 43.79 3.9K
10:09 43.76 43.76 43.71 43.71 2.6K
10:10 43.73 43.79 43.73 43.79 7.2K
10:11 43.81 43.81 43.78 43.78 2.6K
10:12 43.72 43.76 43.72 43.73 7.2K
10:13 43.68 43.68 43.68 43.68 1.5K
10:14 43.66 43.76 43.65 43.76 11.4K
10:15 43.72 43.72 43.72 43.72 0.9K
10:16 43.70 43.70 43.69 43.69 4.5K
10:17 43.69 43.69 43.64 43.64 1.8K
10:18 43.63 43.67 43.62 43.67 4.8K
10:19 43.71 43.71 43.70 43.70 2.0K
10:20 43.73 43.76 43.73 43.75 6.6K
10:21 43.75 43.75 43.75 43.75 0.6K
10:22 43.76 43.76 43.61 43.61 10.2K
10:23 43.64 43.64 43.58 43.63 6.0K
10:24 43.68 43.68 43.66 43.66 3.2K
10:25 43.64 43.64 43.64 43.64 2.3K
10:26 43.65 43.72 43.65 43.72 4.2K
10:27 43.79 43.79 43.78 43.78 2.0K
10:28 43.83 43.87 43.83 43.87 3.7K
10:29 43.90 43.96 43.90 43.94 4.2K
10:30 43.96 43.96 43.88 43.88 6.1K
10:31 43.77 43.77 43.76 43.76 3.2K
10:32 43.70 43.70 43.54 43.59 10.7K
10:33 43.61 43.64 43.61 43.64 3.9K
10:34 43.68 43.68 43.61 43.67 5.3K
10:35 43.66 43.68 43.64 43.64 3.1K
10:36 43.68 43.68 43.64 43.65 3.5K
10:37 43.63 43.63 43.63 43.63 0.2K
10:38 43.63 43.63 43.50 43.55 66.8K
10:39 43.57 43.61 43.55 43.61 5.3K
10:40 43.64 43.64 43.62 43.62 4.2K
10:41 43.62 43.63 43.62 43.63 3.0K
10:42 43.63 43.63 43.53 43.53 4.5K
10:43 43.55 43.57 43.52 43.52 5.5K
10:44 43.51 43.51 43.51 43.51 3.4K
10:45 43.48 43.48 43.45 43.47 7.1K
10:46 43.51 43.53 43.51 43.53 0.9K
10:47 43.56 43.56 43.54 43.56 5.5K
10:48 43.53 43.58 43.53 43.53 9.0K
10:49 43.51 43.51 43.49 43.51 4.3K
10:50 43.52 43.53 43.51 43.51 4.7K
10:51 43.44 43.46 43.42 43.45 13.8K
10:52 43.46 43.50 43.45 43.49 18.0K
10:53 43.48 43.58 43.48 43.57 15.8K
10:54 43.58 43.58 43.55 43.56 5.6K
10:55 43.54 43.54 43.51 43.51 4.0K
10:56 43.50 43.50 43.44 43.47 6.4K
10:57 43.46 43.50 43.46 43.50 4.1K
10:58 43.49 43.54 43.49 43.54 22.3K
10:59 43.54 43.57 43.51 43.57 20.8K
11:00 43.57 43.57 43.44 43.44 9.5K
11:01 43.47 43.50 43.47 43.50 6.0K
11:02 43.50 43.52 43.49 43.52 9.3K
11:03 43.52 43.57 43.51 43.57 8.0K
11:04 43.55 43.55 43.47 43.47 6.4K
11:05 43.48 43.48 43.47 43.48 2.6K
11:06 43.49 43.53 43.49 43.53 11.7K
11:07 43.54 43.58 43.54 43.56 2.4K
11:08 43.55 43.55 43.52 43.52 1.7K
11:09 43.51 43.52 43.49 43.52 10.6K
11:10 43.52 43.59 43.52 43.59 3.7K
11:11 43.60 43.60 43.59 43.59 3.6K
11:12 43.59 43.59 43.51 43.51 14.5K
11:13 43.51 43.51 43.49 43.50 13.9K
11:14 43.50 43.57 43.50 43.57 28.7K
11:15 43.56 43.56 43.54 43.54 2.5K
11:16 43.56 43.61 43.56 43.61 5.8K
11:17 43.61 43.68 43.58 43.68 5.9K
11:18 43.68 43.68 43.62 43.62 4.0K
11:19 43.63 43.63 43.61 43.63 1.1K
11:20 43.62 43.62 43.58 43.58 5.2K
11:21 43.57 43.58 43.57 43.58 2.1K
11:22 43.56 43.56 43.56 43.56 2.3K
11:23 43.54 43.54 43.51 43.51 1.4K
11:24 43.54 43.54 43.50 43.51 4.8K
11:25 43.50 43.53 43.50 43.53 3.3K
11:26 43.51 43.53 43.50 43.50 4.4K
11:27 43.49 43.51 43.49 43.51 0.8K
11:28 43.52 43.52 43.52 43.52 0.9K
11:29 43.51 43.51 43.50 43.50 4.0K
11:30 43.50 43.58 43.50 43.58 3.7K
11:31 43.58 43.59 43.53 43.53 4.6K
11:32 43.52 43.52 43.52 43.52 2.6K
11:33 43.56 43.56 43.56 43.56 0.3K
11:34 43.58 43.61 43.58 43.61 5.4K
11:35 43.58 43.58 43.54 43.54 2.4K
11:36 43.53 43.54 43.52 43.54 5.0K
11:37 43.55 43.55 43.55 43.55 1.2K
11:38 43.55 43.56 43.55 43.56 0.9K
11:39 43.58 43.58 43.55 43.56 11.1K
11:40 43.55 43.55 43.55 43.55 0.6K
11:41 43.53 43.58 43.53 43.58 2.1K
11:42 43.58 43.58 43.56 43.56 2.3K
11:43 43.56 43.58 43.56 43.58 3.7K
11:44 43.59 43.59 43.59 43.59 0.9K
11:45 43.57 43.60 43.57 43.59 2.0K
11:46 43.58 43.60 43.58 43.60 2.5K
11:47 43.58 43.58 43.57 43.57 2.8K
11:48 43.58 43.58 43.58 43.58 0.3K
11:49 43.56 43.57 43.52 43.52 7.8K
11:50 43.52 43.53 43.51 43.53 6.4K
11:51 43.53 43.54 43.52 43.53 3.3K
11:52 43.56 43.56 43.53 43.54 3.1K
11:53 43.53 43.57 43.51 43.54 7.9K
11:54 43.56 43.58 43.54 43.56 8.0K
11:55 43.56 43.59 43.55 43.57 5.0K
11:56 43.55 43.55 43.53 43.54 5.6K
11:57 43.54 43.58 43.54 43.55 7.6K
11:58 43.55 43.59 43.55 43.59 8.4K
11:59 43.57 43.60 43.57 43.58 16.4K
12:00 43.59 43.64 43.59 43.64 12.9K
12:01 43.65 43.68 43.65 43.68 8.8K
12:02 43.66 43.66 43.62 43.62 5.7K
12:04 43.63 43.70 43.63 43.70 12.4K
12:05 43.70 43.75 43.70 43.75 3.0K
12:06 43.77 43.77 43.77 43.77 0.4K
12:07 43.75 43.75 43.75 43.75 0.9K
12:08 43.74 43.74 43.73 43.73 8.9K
12:09 43.72 43.74 43.72 43.72 3.8K
12:10 43.72 43.72 43.70 43.71 4.2K
12:11 43.71 43.71 43.71 43.71 0.3K
12:12 43.71 43.71 43.68 43.68 8.2K
12:13 43.68 43.70 43.68 43.70 1.1K
12:14 43.71 43.73 43.71 43.73 5.8K
12:15 43.72 43.77 43.72 43.77 7.8K
12:16 43.78 43.78 43.78 43.78 2.3K
12:17 43.78 43.80 43.78 43.80 4.4K
12:18 43.80 43.80 43.79 43.79 3.7K
12:19 43.79 43.79 43.79 43.79 1.4K
12:20 43.79 43.79 43.77 43.77 4.5K
12:21 43.78 43.86 43.78 43.86 16.1K
12:22 43.88 43.97 43.88 43.91 16.2K
12:23 43.92 43.92 43.90 43.90 3.2K
12:24 43.91 43.91 43.90 43.90 2.6K
12:25 43.89 43.91 43.89 43.91 1.2K
12:26 43.91 43.91 43.89 43.89 2.8K
12:27 43.89 43.90 43.88 43.89 7.0K
12:28 43.87 43.93 43.86 43.93 4.8K
12:29 43.95 43.95 43.95 43.95 1.2K
12:30 43.95 43.95 43.92 43.92 2.6K
12:31 43.96 43.96 43.90 43.90 4.9K
12:33 43.89 43.89 43.89 43.89 1.3K
12:34 43.89 43.89 43.86 43.86 2.9K
12:35 43.86 43.91 43.86 43.91 3.7K
12:36 43.91 43.93 43.91 43.93 2.8K
12:37 43.90 43.90 43.88 43.88 3.7K
12:38 43.90 43.91 43.90 43.91 3.1K
12:39 43.91 43.91 43.86 43.86 4.4K
12:40 43.86 43.86 43.84 43.84 5.4K
12:41 43.86 43.86 43.80 43.83 10.1K
12:42 43.85 43.85 43.85 43.85 0.4K
12:43 43.84 43.85 43.84 43.85 0.6K
12:44 43.80 43.84 43.80 43.83 4.8K
12:45 43.84 43.90 43.84 43.90 3.5K
12:46 43.91 43.93 43.91 43.93 1.9K
12:47 43.93 43.93 43.89 43.91 7.6K
12:48 43.91 43.91 43.88 43.88 1.9K
12:49 43.90 43.91 43.90 43.91 4.0K
12:50 43.92 43.95 43.92 43.95 1.5K
12:51 43.96 43.99 43.96 43.99 2.6K
12:52 43.96 43.96 43.94 43.94 5.8K
12:53 43.90 43.90 43.89 43.89 4.7K
12:54 43.91 43.94 43.91 43.93 1.4K
12:55 43.94 43.94 43.92 43.94 1.9K
12:56 43.96 43.96 43.95 43.95 3.4K
12:57 43.97 43.97 43.91 43.91 4.6K
12:58 43.92 43.92 43.90 43.90 2.0K
12:59 43.91 43.92 43.90 43.90 7.4K
13:00 43.90 43.94 43.89 43.94 12.4K
13:01 43.93 43.93 43.93 43.93 0.6K
13:02 43.93 43.93 43.90 43.92 4.1K
13:03 43.94 43.96 43.92 43.92 4.2K
13:04 43.92 43.92 43.90 43.90 1.6K
13:05 43.89 43.94 43.89 43.92 3.0K
13:06 43.92 43.95 43.92 43.95 0.8K
13:07 43.95 43.96 43.92 43.92 4.2K
13:08 43.91 43.91 43.91 43.91 0.5K
13:09 43.90 43.90 43.89 43.89 2.5K
13:10 43.86 43.88 43.86 43.88 2.3K
13:11 43.88 43.90 43.88 43.90 4.2K
13:12 43.91 43.91 43.91 43.91 1.4K
13:13 43.92 43.92 43.92 43.92 2.0K
13:14 43.92 43.92 43.90 43.90 2.1K
13:15 43.89 43.91 43.88 43.89 8.7K
13:16 43.90 43.90 43.88 43.88 1.9K
13:17 43.88 43.88 43.86 43.86 4.1K
13:18 43.89 43.93 43.89 43.93 8.0K
13:19 43.93 43.95 43.93 43.94 1.5K
13:20 43.93 43.93 43.91 43.92 5.0K
13:21 43.92 43.92 43.90 43.90 6.2K
13:22 43.88 43.89 43.85 43.85 3.7K
13:23 43.86 43.86 43.80 43.80 14.5K
13:24 43.80 43.81 43.79 43.81 2.1K
13:25 43.80 43.80 43.77 43.77 3.3K
13:26 43.80 43.81 43.79 43.81 4.1K
13:27 43.82 43.84 43.81 43.83 2.7K
13:28 43.84 43.84 43.83 43.83 5.2K
13:29 43.90 43.90 43.87 43.89 26.0K
13:31 43.88 43.90 43.87 43.88 4.5K
13:33 43.88 43.88 43.88 43.88 0.7K
13:34 43.88 43.88 43.86 43.87 2.7K
13:35 43.87 43.88 43.87 43.88 1.9K
13:36 43.88 43.88 43.88 43.88 0.7K
13:37 43.89 43.89 43.88 43.88 2.1K
13:38 43.88 43.90 43.88 43.90 2.5K
13:39 43.88 43.88 43.88 43.88 0.7K
13:40 43.91 43.92 43.91 43.92 2.9K
13:41 43.90 43.91 43.90 43.90 2.7K
13:42 43.92 43.95 43.92 43.95 2.6K
13:43 43.93 43.93 43.92 43.92 2.7K
13:44 43.92 43.92 43.92 43.92 0.9K
13:45 43.93 43.93 43.92 43.93 6.3K
13:46 43.93 43.99 43.93 43.99 2.3K
13:47 43.96 43.96 43.95 43.95 3.2K
13:48 43.94 43.97 43.93 43.94 1.5K
13:49 43.94 43.94 43.94 43.94 1.1K
13:50 43.93 43.93 43.91 43.93 2.9K
13:51 43.94 43.94 43.93 43.93 1.2K
13:52 43.91 43.91 43.90 43.90 6.4K
13:53 43.91 43.91 43.88 43.88 2.9K
13:54 43.88 43.88 43.86 43.86 2.5K
13:55 43.84 43.84 43.84 43.84 2.2K
13:56 43.86 43.88 43.86 43.88 3.5K
13:57 43.89 43.89 43.89 43.89 0.4K
13:58 43.87 43.87 43.85 43.86 5.6K
13:59 43.81 43.82 43.81 43.82 2.5K
14:00 43.83 43.83 43.82 43.82 3.9K
14:01 43.80 43.80 43.72 43.72 3.7K
14:02 43.70 43.70 43.63 43.63 2.0K
14:03 43.63 43.69 43.63 43.69 3.7K
14:04 43.70 43.71 43.70 43.71 4.7K
14:05 43.75 43.75 43.70 43.70 5.5K
14:06 43.69 43.69 43.66 43.67 2.6K
14:07 43.67 43.71 43.63 43.63 5.7K
14:08 43.64 43.67 43.64 43.67 6.9K
14:09 43.66 43.66 43.66 43.66 1.6K
14:10 43.63 43.66 43.63 43.66 5.9K
14:11 43.65 43.65 43.65 43.65 0.8K
14:12 43.68 43.70 43.67 43.67 3.4K
14:13 43.69 43.69 43.69 43.69 1.5K
14:14 43.69 43.69 43.65 43.66 2.8K
14:15 43.63 43.64 43.62 43.62 3.0K
14:16 43.63 43.64 43.60 43.64 4.3K
14:17 43.63 43.63 43.63 43.63 1.3K
14:18 43.64 43.64 43.57 43.61 7.9K
14:19 43.62 43.62 43.59 43.61 5.8K
14:20 43.60 43.63 43.59 43.63 6.1K
14:21 43.60 43.60 43.60 43.60 1.8K
14:22 43.60 43.61 43.60 43.61 1.9K
14:23 43.62 43.62 43.62 43.62 2.2K
14:24 43.62 43.67 43.62 43.66 2.4K
14:25 43.65 43.65 43.64 43.64 1.4K
14:26 43.63 43.63 43.61 43.63 4.1K
14:27 43.61 43.63 43.61 43.61 1.4K
14:28 43.60 43.62 43.60 43.62 6.9K
14:29 43.62 43.62 43.57 43.59 6.1K
14:30 43.60 43.61 43.57 43.57 13.2K
14:31 43.59 43.59 43.59 43.59 2.4K
14:32 43.58 43.58 43.54 43.56 4.9K
14:33 43.55 43.55 43.55 43.55 2.5K
14:34 43.57 43.57 43.56 43.56 1.5K
14:35 43.55 43.64 43.55 43.64 8.4K
14:36 43.65 43.71 43.58 43.58 39.2K
14:37 43.59 43.59 43.47 43.47 9.1K
14:38 43.47 43.47 43.41 43.41 5.1K
14:39 43.47 43.47 43.46 43.47 5.0K
14:40 43.44 43.53 43.44 43.53 10.8K
14:41 43.49 43.50 43.49 43.49 10.6K
14:42 43.51 43.56 43.51 43.56 10.3K
14:43 43.56 43.56 43.54 43.55 1.6K
14:44 43.54 43.54 43.51 43.53 3.6K
14:45 43.50 43.51 43.49 43.49 6.0K
14:46 43.51 43.51 43.46 43.46 4.5K
14:47 43.42 43.48 43.42 43.46 4.9K
14:48 43.43 43.43 43.34 43.34 10.2K
14:49 43.34 43.34 43.28 43.33 9.8K
14:50 43.29 43.29 43.28 43.29 6.4K
14:51 43.32 43.33 43.32 43.33 4.1K
14:52 43.34 43.41 43.34 43.38 18.2K
14:53 43.36 43.36 43.36 43.36 2.2K
14:54 43.39 43.39 43.35 43.35 8.3K
14:55 43.37 43.38 43.33 43.33 10.4K
14:56 43.28 43.28 43.26 43.28 4.2K
14:57 43.28 43.28 43.28 43.28 2.0K
14:58 43.28 43.30 43.28 43.28 5.7K
14:59 43.27 43.27 43.25 43.27 10.7K
15:00 43.25 43.25 43.20 43.23 11.1K
15:01 43.20 43.22 43.18 43.20 5.1K
15:02 43.20 43.20 43.20 43.20 0.9K
15:03 43.22 43.22 43.21 43.21 5.1K
15:04 43.13 43.13 43.13 43.13 6.4K
15:05 43.14 43.14 43.14 43.14 3.6K
15:06 43.12 43.15 43.12 43.13 4.6K
15:07 43.15 43.20 43.15 43.16 5.1K
15:08 43.17 43.19 43.13 43.19 3.4K
15:09 43.19 43.20 43.15 43.17 5.1K
15:10 43.14 43.15 43.11 43.15 9.8K
15:11 43.13 43.17 43.13 43.15 16.0K
15:12 43.16 43.18 43.15 43.15 21.6K
15:13 43.15 43.18 43.15 43.18 3.2K
15:14 43.20 43.20 43.16 43.16 4.8K
15:15 43.16 43.18 43.09 43.09 8.0K
15:16 43.05 43.05 43.03 43.03 5.4K
15:17 42.99 42.99 42.98 42.99 16.3K
15:18 43.02 43.03 42.98 42.98 3.3K
15:19 42.99 43.04 42.99 43.04 10.9K
15:20 43.06 43.07 43.05 43.06 60.4K
15:21 43.04 43.04 42.92 42.98 116.7K
15:22 42.99 43.02 42.99 43.01 16.8K
15:23 42.98 43.01 42.98 43.00 8.3K
15:24 43.02 43.04 42.98 42.98 6.9K
15:25 43.01 43.03 42.99 43.03 6.6K
15:26 43.03 43.03 43.00 43.03 6.2K
15:27 43.03 43.04 43.02 43.02 7.5K
15:28 43.01 43.01 42.96 42.96 9.4K
15:29 42.96 42.98 42.95 42.98 7.0K
15:30 42.99 43.07 42.99 43.06 10.3K
15:31 43.06 43.13 43.06 43.10 7.4K
15:32 43.10 43.10 43.01 43.01 17.6K
15:33 43.02 43.08 42.98 43.03 54.5K
15:34 43.02 43.02 43.01 43.02 8.3K
15:35 43.02 43.02 43.00 43.02 6.5K
15:36 43.04 43.07 42.98 42.99 19.5K
15:37 42.95 42.96 42.93 42.96 9.5K
15:38 42.94 42.99 42.94 42.97 10.5K
15:39 42.98 42.98 42.96 42.97 14.7K
15:40 42.97 43.02 42.97 43.02 15.9K
15:41 43.04 43.04 43.03 43.04 9.2K
15:42 43.06 43.07 42.98 42.98 22.9K
15:43 42.98 43.04 42.98 43.04 8.5K
15:44 43.04 43.08 43.03 43.08 9.0K
15:45 43.09 43.11 43.07 43.10 41.1K
15:46 43.12 43.13 43.09 43.13 23.8K
15:47 43.15 43.19 43.15 43.19 63.7K
15:48 43.23 43.27 43.16 43.16 21.9K
15:49 43.17 43.26 43.17 43.20 14.4K
15:50 43.21 43.30 43.18 43.24 31.8K
15:51 43.20 43.22 43.15 43.16 25.9K
15:52 43.14 43.20 43.14 43.20 16.6K
15:53 43.20 43.22 43.19 43.22 16.3K
15:54 43.23 43.23 43.20 43.21 23.3K
15:55 43.22 43.28 43.22 43.27 36.4K
15:56 43.28 43.32 43.28 43.32 35.6K
15:57 43.34 43.42 43.34 43.42 42.7K
15:58 43.43 43.49 43.43 43.43 81.4K
15:59 43.44 43.45 43.38 43.43 656.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available