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 44.55 44.55 44.55 44.55 20.1K
09:33 44.43 44.43 44.43 44.43 3.2K
09:34 44.41 44.55 44.41 44.55 1.9K
09:35 44.49 44.49 44.41 44.47 18.1K
09:36 44.47 44.47 44.34 44.34 2.5K
09:37 44.33 44.33 44.33 44.33 0.9K
09:38 44.25 44.30 44.25 44.26 7.5K
09:39 44.30 44.30 44.30 44.30 0.1K
09:40 44.25 44.25 44.25 44.25 1.9K
09:41 44.30 44.36 44.29 44.36 1.5K
09:42 44.33 44.35 44.30 44.30 3.9K
09:43 44.26 44.26 44.13 44.13 5.4K
09:44 44.06 44.06 44.06 44.06 2.3K
09:45 44.04 44.06 44.04 44.06 1.3K
09:46 44.04 44.04 43.97 44.02 1.8K
09:47 43.94 43.94 43.82 43.82 13.5K
09:48 43.77 43.85 43.77 43.84 16.6K
09:49 43.90 43.91 43.90 43.91 1.9K
09:50 43.91 43.91 43.89 43.89 2.8K
09:51 43.98 44.05 43.98 44.04 1.8K
09:52 44.08 44.08 44.06 44.06 3.7K
09:53 44.11 44.11 44.06 44.09 11.4K
09:54 44.11 44.16 44.11 44.12 3.0K
09:55 44.10 44.15 44.10 44.15 1.7K
09:56 44.13 44.30 44.13 44.20 14.3K
09:57 44.20 44.27 44.20 44.27 2.6K
09:58 44.28 44.28 44.24 44.26 1.9K
09:59 44.28 44.31 44.27 44.30 9.5K
10:00 44.34 44.35 44.20 44.20 10.1K
10:01 44.20 44.20 44.17 44.20 3.1K
10:02 44.14 44.14 44.03 44.03 3.6K
10:03 44.03 44.03 43.94 43.94 4.8K
10:04 43.86 43.92 43.84 43.92 6.8K
10:05 43.89 43.89 43.79 43.82 2.7K
10:06 43.77 43.77 43.70 43.72 6.3K
10:07 43.70 43.70 43.62 43.69 4.3K
10:08 43.70 43.70 43.57 43.57 4.3K
10:09 43.57 43.60 43.57 43.59 4.3K
10:10 43.53 43.64 43.53 43.60 8.1K
10:11 43.62 43.62 43.62 43.62 1.0K
10:12 43.64 43.64 43.58 43.62 6.4K
10:13 43.62 43.64 43.59 43.64 10.4K
10:14 43.66 43.69 43.62 43.62 11.0K
10:15 43.67 43.67 43.64 43.64 5.3K
10:16 43.64 43.66 43.59 43.62 10.7K
10:17 43.63 43.67 43.55 43.55 12.3K
10:18 43.57 43.63 43.57 43.63 2.8K
10:19 43.63 43.63 43.54 43.54 2.8K
10:20 43.55 43.63 43.55 43.63 3.6K
10:21 43.63 43.71 43.63 43.71 10.2K
10:22 43.72 43.72 43.60 43.60 12.6K
10:23 43.57 43.57 43.52 43.52 3.8K
10:24 43.50 43.50 43.48 43.48 2.8K
10:25 43.44 43.44 43.44 43.44 1.2K
10:26 43.48 43.48 43.48 43.48 0.3K
10:27 43.48 43.54 43.48 43.54 3.6K
10:28 43.58 43.58 43.51 43.52 5.1K
10:29 43.48 43.54 43.48 43.54 2.7K
10:30 43.55 43.56 43.49 43.56 3.8K
10:31 43.58 43.59 43.58 43.59 2.0K
10:32 43.61 43.65 43.54 43.54 13.6K
10:33 43.57 43.57 43.54 43.57 3.9K
10:34 43.53 43.55 43.53 43.55 10.9K
10:35 43.61 43.67 43.58 43.63 12.5K
10:36 43.63 43.65 43.60 43.65 8.8K
10:37 43.66 43.66 43.64 43.64 6.0K
10:38 43.66 43.66 43.66 43.66 2.6K
10:39 43.66 43.71 43.66 43.71 3.7K
10:40 43.71 43.77 43.68 43.77 8.2K
10:41 43.78 43.81 43.78 43.81 0.3K
10:42 43.81 43.81 43.69 43.69 5.6K
10:43 43.68 43.69 43.68 43.69 3.0K
10:44 43.69 43.69 43.64 43.65 3.0K
10:45 43.65 43.69 43.65 43.69 5.1K
10:46 43.73 43.73 43.73 43.73 1.5K
10:47 43.68 43.75 43.68 43.75 3.7K
10:48 43.70 43.73 43.70 43.73 4.1K
10:49 43.70 43.70 43.69 43.69 1.8K
10:50 43.70 43.77 43.70 43.77 3.8K
10:51 43.77 43.80 43.77 43.80 2.8K
10:52 43.78 43.78 43.76 43.78 2.0K
10:53 43.81 43.83 43.80 43.83 6.8K
10:54 43.83 43.89 43.83 43.89 7.2K
10:55 43.88 43.88 43.87 43.88 8.2K
10:56 43.87 43.88 43.87 43.88 3.8K
10:57 43.88 43.92 43.88 43.92 5.2K
10:58 43.92 43.94 43.90 43.90 9.4K
10:59 43.90 43.90 43.84 43.84 6.0K
11:00 43.85 43.86 43.85 43.85 7.3K
11:01 43.85 43.85 43.85 43.85 0.5K
11:02 43.82 43.83 43.81 43.81 5.3K
11:03 43.82 43.82 43.77 43.77 2.7K
11:04 43.74 43.74 43.68 43.68 1.7K
11:05 43.68 43.70 43.66 43.70 5.3K
11:06 43.70 43.70 43.70 43.70 1.6K
11:07 43.75 43.75 43.71 43.71 2.8K
11:08 43.73 43.77 43.73 43.76 1.7K
11:09 43.75 43.75 43.69 43.69 5.0K
11:10 43.68 43.68 43.64 43.64 4.0K
11:11 43.61 43.61 43.58 43.60 2.7K
11:12 43.61 43.61 43.61 43.61 1.3K
11:13 43.59 43.61 43.57 43.57 3.1K
11:14 43.56 43.56 43.56 43.56 0.9K
11:15 43.55 43.57 43.53 43.56 3.8K
11:16 43.55 43.55 43.55 43.55 0.2K
11:17 43.57 43.60 43.54 43.60 3.6K
11:18 43.62 43.62 43.61 43.61 2.4K
11:19 43.62 43.66 43.62 43.66 1.8K
11:20 43.66 43.67 43.61 43.61 4.3K
11:21 43.62 43.65 43.62 43.65 3.5K
11:23 43.69 43.69 43.69 43.69 1.2K
11:24 43.68 43.70 43.68 43.70 13.4K
11:25 43.76 43.76 43.76 43.76 1.0K
11:26 43.75 43.77 43.75 43.77 2.4K
11:27 43.76 43.76 43.72 43.72 4.8K
11:28 43.73 43.73 43.73 43.73 1.4K
11:29 43.73 43.73 43.73 43.73 1.9K
11:30 43.71 43.71 43.67 43.70 3.6K
11:31 43.68 43.68 43.68 43.68 2.4K
11:32 43.72 43.74 43.72 43.73 3.2K
11:33 43.75 43.78 43.75 43.76 4.3K
11:34 43.75 43.78 43.70 43.70 13.5K
11:35 43.67 43.67 43.65 43.65 2.5K
11:36 43.66 43.66 43.60 43.62 4.1K
11:37 43.61 43.61 43.61 43.61 1.2K
11:38 43.58 43.58 43.52 43.53 1.9K
11:39 43.53 43.56 43.53 43.56 6.1K
11:41 43.60 43.60 43.60 43.60 1.0K
11:42 43.56 43.56 43.56 43.56 0.7K
11:43 43.57 43.57 43.57 43.57 2.0K
11:44 43.57 43.57 43.57 43.57 2.4K
11:45 43.57 43.58 43.57 43.58 2.5K
11:47 43.58 43.61 43.58 43.61 2.0K
11:48 43.61 43.61 43.61 43.61 5.6K
11:49 43.61 43.65 43.61 43.65 4.8K
11:50 43.63 43.63 43.63 43.63 1.4K
11:51 43.63 43.65 43.62 43.64 4.1K
11:52 43.64 43.65 43.62 43.64 2.5K
11:53 43.63 43.63 43.57 43.57 8.1K
11:54 43.53 43.53 43.53 43.53 0.5K
11:55 43.52 43.53 43.47 43.47 5.4K
11:56 43.45 43.51 43.45 43.46 2.2K
11:57 43.47 43.49 43.46 43.46 2.5K
11:58 43.46 43.48 43.43 43.46 2.6K
11:59 43.41 43.41 43.38 43.40 2.9K
12:00 43.35 43.39 43.35 43.39 5.6K
12:02 43.32 43.32 43.32 43.32 0.6K
12:03 43.32 43.34 43.29 43.29 2.4K
12:04 43.27 43.27 43.27 43.27 0.9K
12:05 43.26 43.26 43.26 43.26 2.4K
12:07 43.30 43.30 43.30 43.30 0.8K
12:08 43.24 43.24 43.24 43.24 0.6K
12:09 43.23 43.23 43.19 43.19 1.9K
12:10 43.19 43.19 43.18 43.18 2.8K
12:11 43.18 43.18 43.18 43.18 0.5K
12:12 43.15 43.18 43.15 43.15 3.8K
12:13 43.15 43.15 43.11 43.11 3.6K
12:15 43.15 43.17 43.15 43.17 1.7K
12:16 43.16 43.19 43.16 43.19 9.3K
12:17 43.25 43.28 43.23 43.23 3.8K
12:18 43.23 43.23 43.23 43.23 1.2K
12:19 43.24 43.27 43.24 43.27 1.8K
12:20 43.23 43.23 43.23 43.23 1.1K
12:21 43.22 43.22 43.22 43.22 1.7K
12:22 43.25 43.25 43.25 43.25 0.3K
12:23 43.25 43.25 43.24 43.24 2.0K
12:24 43.27 43.27 43.27 43.27 0.1K
12:25 43.27 43.27 43.20 43.20 3.4K
12:26 43.20 43.22 43.20 43.22 1.6K
12:27 43.24 43.24 43.20 43.20 1.7K
12:28 43.23 43.23 43.23 43.23 1.0K
12:29 43.22 43.22 43.21 43.22 1.6K
12:30 43.15 43.20 43.15 43.20 21.3K
12:31 43.20 43.25 43.20 43.25 3.5K
12:32 43.21 43.21 43.21 43.21 2.3K
12:34 43.22 43.22 43.19 43.19 1.4K
12:35 43.18 43.20 43.18 43.18 1.4K
12:36 43.19 43.31 43.19 43.30 4.9K
12:38 43.28 43.29 43.28 43.29 1.6K
12:39 43.32 43.33 43.32 43.33 2.0K
12:40 43.34 43.34 43.32 43.32 6.0K
12:42 43.35 43.35 43.35 43.35 0.6K
12:43 43.37 43.38 43.37 43.38 1.9K
12:44 43.40 43.43 43.35 43.35 7.1K
12:45 43.40 43.43 43.40 43.43 3.3K
12:46 43.46 43.46 43.41 43.41 2.2K
12:48 43.39 43.39 43.31 43.35 18.4K
12:50 43.32 43.32 43.32 43.32 1.5K
12:51 43.38 43.38 43.38 43.38 0.4K
12:52 43.38 43.42 43.38 43.40 5.4K
12:54 43.39 43.39 43.39 43.39 0.9K
12:55 43.36 43.36 43.36 43.36 0.2K
12:56 43.37 43.41 43.37 43.41 1.1K
12:57 43.39 43.39 43.36 43.36 1.0K
12:58 43.36 43.39 43.36 43.39 0.8K
12:59 43.38 43.38 43.36 43.36 6.2K
13:00 43.36 43.38 43.36 43.38 4.9K
13:01 43.41 43.41 43.41 43.41 0.7K
13:02 43.38 43.38 43.37 43.37 3.2K
13:03 43.35 43.35 43.32 43.32 2.5K
13:04 43.28 43.28 43.28 43.28 1.5K
13:05 43.28 43.32 43.28 43.32 1.8K
13:06 43.32 43.35 43.32 43.33 3.2K
13:07 43.35 43.35 43.34 43.34 0.5K
13:08 43.35 43.36 43.35 43.36 0.6K
13:09 43.36 43.36 43.32 43.32 4.3K
13:12 43.30 43.30 43.30 43.30 0.3K
13:13 43.35 43.35 43.30 43.31 2.1K
13:14 43.31 43.31 43.29 43.29 1.8K
13:15 43.26 43.26 43.24 43.24 2.8K
13:17 43.23 43.25 43.23 43.25 1.8K
13:18 43.27 43.27 43.27 43.27 0.3K
13:19 43.26 43.26 43.25 43.25 1.3K
13:20 43.28 43.31 43.28 43.29 2.7K
13:21 43.31 43.33 43.29 43.29 3.9K
13:22 43.30 43.30 43.29 43.29 3.3K
13:23 43.32 43.32 43.31 43.31 0.8K
13:24 43.33 43.36 43.32 43.32 5.2K
13:25 43.31 43.31 43.29 43.30 2.3K
13:26 43.30 43.30 43.28 43.28 2.4K
13:27 43.29 43.29 43.29 43.29 0.2K
13:28 43.26 43.27 43.26 43.27 7.0K
13:29 43.28 43.28 43.18 43.19 21.7K
13:30 43.19 43.19 43.19 43.19 1.9K
13:31 43.20 43.27 43.20 43.26 22.6K
13:33 43.28 43.28 43.25 43.25 5.3K
13:34 43.25 43.25 43.23 43.23 2.6K
13:35 43.25 43.27 43.25 43.25 4.9K
13:36 43.27 43.28 43.25 43.28 2.9K
13:37 43.30 43.30 43.29 43.29 1.9K
13:38 43.29 43.30 43.28 43.28 4.9K
13:39 43.29 43.30 43.29 43.30 5.3K
13:40 43.30 43.32 43.30 43.32 6.9K
13:41 43.34 43.37 43.33 43.36 6.6K
13:42 43.32 43.32 43.27 43.27 4.5K
13:43 43.27 43.29 43.27 43.27 3.0K
13:45 43.24 43.24 43.21 43.21 3.6K
13:48 43.11 43.11 43.11 43.11 2.8K
13:49 43.11 43.11 43.11 43.11 3.2K
13:52 43.18 43.19 43.18 43.19 1.6K
13:53 43.19 43.19 43.14 43.14 3.3K
13:55 43.12 43.12 43.12 43.12 1.6K
13:56 43.15 43.17 43.15 43.17 2.5K
13:57 43.18 43.18 43.14 43.14 5.3K
13:58 43.12 43.13 43.10 43.10 2.0K
13:59 43.11 43.12 43.08 43.08 4.6K
14:00 43.10 43.10 43.10 43.10 2.6K
14:02 43.14 43.14 43.10 43.10 7.1K
14:03 43.04 43.04 43.03 43.03 7.9K
14:04 43.01 43.01 42.96 42.97 17.4K
14:05 42.97 43.00 42.96 43.00 5.5K
14:06 43.00 43.00 42.97 42.97 3.3K
14:07 42.97 42.97 42.97 42.97 3.0K
14:08 42.94 42.94 42.94 42.94 2.5K
14:09 42.95 43.05 42.95 43.05 7.1K
14:10 42.96 42.96 42.95 42.96 3.6K
14:11 42.92 42.92 42.92 42.92 0.5K
14:12 42.96 42.96 42.95 42.95 2.5K
14:13 42.93 42.93 42.93 42.93 1.9K
14:14 42.97 42.97 42.97 42.97 0.9K
14:15 42.96 42.96 42.96 42.96 0.9K
14:16 43.00 43.00 43.00 43.00 0.3K
14:17 43.00 43.00 43.00 43.00 1.2K
14:18 43.00 43.00 42.97 42.99 1.4K
14:19 42.99 42.99 42.95 42.95 4.1K
14:20 42.94 42.94 42.91 42.91 1.9K
14:21 42.91 42.91 42.90 42.90 2.6K
14:22 42.99 42.99 42.99 42.99 3.5K
14:23 42.95 42.95 42.95 42.95 4.1K
14:24 42.96 42.96 42.96 42.96 1.6K
14:25 42.96 42.96 42.94 42.96 5.9K
14:26 42.96 42.98 42.95 42.95 5.3K
14:27 42.96 42.96 42.96 42.96 1.6K
14:28 42.97 42.98 42.95 42.95 6.0K
14:29 42.94 42.94 42.93 42.94 2.4K
14:30 42.94 42.94 42.86 42.87 9.6K
14:31 42.91 42.95 42.91 42.95 7.6K
14:32 42.95 43.02 42.95 43.02 8.6K
14:33 43.00 43.00 42.97 42.97 2.1K
14:34 42.97 42.97 42.97 42.97 2.2K
14:35 42.99 42.99 42.95 42.95 12.8K
14:36 42.95 42.95 42.92 42.92 4.3K
14:37 42.92 42.93 42.92 42.93 3.9K
14:38 42.91 42.98 42.91 42.98 9.7K
14:39 43.00 43.02 42.97 42.97 13.6K
14:40 42.98 42.98 42.98 42.98 2.7K
14:41 42.98 42.98 42.98 42.98 3.2K
14:42 43.01 43.01 42.98 42.98 4.9K
14:43 42.97 42.97 42.95 42.96 5.9K
14:44 42.96 42.96 42.95 42.95 2.1K
14:45 42.96 42.99 42.95 42.97 10.0K
14:46 42.95 42.95 42.94 42.94 2.5K
14:47 42.93 42.95 42.92 42.95 8.2K
14:48 42.92 42.92 42.92 42.92 1.8K
14:49 42.94 43.00 42.94 42.99 6.7K
14:50 43.04 43.04 43.01 43.01 4.7K
14:51 43.05 43.05 43.05 43.05 0.4K
14:52 43.04 43.05 43.04 43.05 9.8K
14:53 43.08 43.12 43.08 43.12 3.6K
14:54 43.11 43.13 43.10 43.11 5.0K
14:55 43.13 43.14 43.13 43.14 1.8K
14:56 43.16 43.18 43.15 43.18 3.2K
14:57 43.17 43.17 43.11 43.11 5.7K
14:58 43.11 43.17 43.11 43.17 6.1K
14:59 43.15 43.17 43.14 43.15 6.2K
15:00 43.15 43.15 43.10 43.10 3.7K
15:01 43.10 43.10 43.05 43.09 13.0K
15:02 43.08 43.08 43.06 43.06 2.8K
15:03 43.06 43.06 43.04 43.04 6.3K
15:04 43.06 43.06 43.06 43.06 7.1K
15:05 43.06 43.06 43.05 43.05 4.6K
15:06 43.05 43.05 42.99 42.99 2.7K
15:07 42.99 42.99 42.97 42.99 4.8K
15:08 42.99 43.00 42.99 42.99 2.7K
15:09 42.99 42.99 42.99 42.99 2.7K
15:10 42.99 43.00 42.99 42.99 4.9K
15:11 43.01 43.03 43.01 43.01 5.4K
15:12 43.01 43.02 42.99 42.99 10.3K
15:13 43.00 43.00 42.97 42.98 7.5K
15:14 42.99 43.01 42.99 43.01 8.8K
15:15 42.98 42.98 42.95 42.95 4.0K
15:16 42.96 42.98 42.96 42.98 6.4K
15:17 42.98 42.99 42.98 42.99 3.1K
15:18 42.98 43.00 42.98 43.00 2.1K
15:19 43.01 43.01 42.99 43.00 4.3K
15:20 43.02 43.02 43.01 43.01 5.4K
15:21 43.00 43.03 43.00 43.02 7.1K
15:22 43.05 43.06 43.05 43.06 7.4K
15:23 43.07 43.08 43.06 43.08 6.3K
15:24 43.08 43.08 43.08 43.08 1.3K
15:25 43.10 43.13 43.10 43.13 5.9K
15:26 43.14 43.15 43.13 43.13 5.5K
15:27 43.13 43.13 43.12 43.12 5.1K
15:28 43.12 43.14 43.12 43.13 4.5K
15:29 43.14 43.14 43.11 43.11 7.9K
15:30 43.12 43.12 43.11 43.11 2.8K
15:31 43.10 43.18 43.10 43.13 19.2K
15:32 43.13 43.16 43.13 43.16 5.9K
15:33 43.15 43.18 43.15 43.16 9.6K
15:34 43.17 43.20 43.14 43.20 9.5K
15:35 43.19 43.20 43.19 43.19 5.1K
15:36 43.20 43.20 43.18 43.18 6.7K
15:37 43.17 43.18 43.15 43.15 21.0K
15:38 43.17 43.17 43.12 43.12 6.9K
15:39 43.10 43.15 43.10 43.13 9.3K
15:40 43.14 43.14 43.12 43.12 1.8K
15:41 43.11 43.13 43.09 43.10 7.8K
15:42 43.09 43.11 43.08 43.11 17.2K
15:43 43.11 43.16 43.11 43.16 10.0K
15:44 43.14 43.18 43.14 43.18 10.3K
15:45 43.15 43.22 43.14 43.22 17.0K
15:46 43.22 43.23 43.22 43.23 15.2K
15:47 43.23 43.24 43.22 43.23 13.6K
15:48 43.24 43.27 43.24 43.27 12.4K
15:49 43.27 43.28 43.25 43.25 18.0K
15:50 43.24 43.24 43.14 43.19 17.1K
15:51 43.18 43.25 43.18 43.25 21.8K
15:52 43.25 43.33 43.25 43.33 17.1K
15:53 43.32 43.34 43.31 43.34 11.0K
15:54 43.33 43.36 43.29 43.34 28.7K
15:55 43.36 43.36 43.28 43.30 40.6K
15:56 43.27 43.29 43.27 43.28 42.7K
15:57 43.28 43.31 43.28 43.31 29.8K
15:58 43.32 43.34 43.31 43.34 56.9K
15:59 43.34 43.37 43.31 43.36 652.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available