HF Sinclair

DINO
🏛️ usa →
51.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.80 50.80 50.75 50.75 23.9K
09:31 50.90 50.90 50.85 50.85 4.5K
09:32 50.85 50.85 50.77 50.77 1.1K
09:33 50.94 51.02 50.91 51.02 4.9K
09:34 51.00 51.01 51.00 51.01 1.5K
09:35 51.01 51.01 50.86 50.87 2.1K
09:36 50.80 50.80 50.80 50.80 1.6K
09:37 50.91 50.93 50.91 50.93 2.6K
09:38 50.91 50.98 50.88 50.98 15.5K
09:39 50.99 51.00 50.99 51.00 1.6K
09:40 51.05 51.05 50.97 50.98 25.8K
09:41 51.11 51.19 51.11 51.19 22.2K
09:42 51.17 51.29 51.17 51.28 8.0K
09:43 51.31 51.31 51.26 51.26 11.9K
09:45 51.26 51.26 51.18 51.18 2.7K
09:46 51.15 51.17 51.05 51.05 4.0K
09:47 51.06 51.06 51.06 51.06 5.2K
09:50 51.33 51.34 51.30 51.34 8.1K
09:51 51.34 51.43 51.34 51.43 6.8K
09:52 51.45 51.45 51.38 51.38 5.7K
09:53 51.39 51.41 51.38 51.41 3.4K
09:54 51.46 51.49 51.46 51.48 6.2K
09:55 51.50 51.51 51.44 51.50 6.3K
09:56 51.48 51.50 51.48 51.50 1.8K
09:57 51.52 51.52 51.40 51.40 3.1K
09:58 51.40 51.43 51.40 51.42 1.7K
09:59 51.44 51.48 51.44 51.48 1.5K
10:00 51.52 51.56 51.52 51.56 2.8K
10:01 51.56 51.60 51.56 51.56 3.4K
10:02 51.59 51.61 51.59 51.61 3.3K
10:03 51.54 51.54 51.54 51.54 2.8K
10:04 51.61 51.62 51.61 51.62 3.7K
10:05 51.59 51.64 51.59 51.62 2.7K
10:06 51.64 51.65 51.60 51.60 4.2K
10:07 51.62 51.62 51.52 51.52 2.0K
10:08 51.51 51.51 51.50 51.51 3.2K
10:09 51.52 51.54 51.50 51.53 11.1K
10:10 51.53 51.54 51.46 51.46 6.8K
10:11 51.45 51.50 51.45 51.47 2.8K
10:12 51.46 51.47 51.44 51.46 3.7K
10:13 51.47 51.47 51.40 51.40 5.9K
10:14 51.38 51.40 51.36 51.37 2.7K
10:15 51.41 51.42 51.41 51.42 3.2K
10:16 51.44 51.55 51.44 51.50 14.8K
10:17 51.52 51.52 51.48 51.50 3.4K
10:18 51.50 51.50 51.46 51.46 4.5K
10:19 51.46 51.50 51.45 51.45 3.5K
10:20 51.44 51.44 51.44 51.44 1.3K
10:21 51.41 51.42 51.41 51.42 1.3K
10:22 51.40 51.40 51.40 51.40 6.0K
10:23 51.38 51.38 51.30 51.30 6.0K
10:24 51.27 51.27 51.27 51.27 0.4K
10:25 51.22 51.22 51.18 51.20 4.1K
10:26 51.21 51.24 51.21 51.22 3.2K
10:27 51.20 51.22 51.20 51.22 4.0K
10:28 51.21 51.27 51.21 51.27 5.2K
10:29 51.26 51.27 51.24 51.24 3.0K
10:30 51.22 51.28 51.21 51.26 12.2K
10:31 51.23 51.23 51.22 51.23 5.5K
10:32 51.27 51.29 51.23 51.23 24.7K
10:33 51.21 51.23 51.21 51.23 2.4K
10:34 51.23 51.23 51.17 51.17 1.7K
10:35 51.17 51.19 51.17 51.19 4.3K
10:36 51.17 51.17 51.15 51.15 4.8K
10:37 51.19 51.19 51.10 51.10 3.0K
10:38 51.12 51.16 51.12 51.16 4.4K
10:39 51.18 51.18 51.18 51.18 3.9K
10:40 51.18 51.20 51.18 51.19 4.2K
10:41 51.20 51.22 51.20 51.21 7.7K
10:42 51.20 51.22 51.15 51.22 7.1K
10:43 51.21 51.26 51.21 51.24 15.3K
10:44 51.24 51.26 51.24 51.26 1.7K
10:45 51.27 51.28 51.24 51.24 5.0K
10:46 51.25 51.28 51.25 51.28 3.7K
10:47 51.27 51.29 51.27 51.29 8.6K
10:48 51.29 51.35 51.28 51.32 19.9K
10:49 51.31 51.42 51.31 51.38 19.5K
10:50 51.38 51.38 51.37 51.38 2.0K
10:51 51.41 51.41 51.37 51.40 6.9K
10:52 51.40 51.42 51.38 51.40 6.5K
10:53 51.39 51.39 51.37 51.39 1.8K
10:54 51.36 51.39 51.32 51.32 28.5K
10:55 51.34 51.34 51.32 51.33 3.0K
10:56 51.32 51.32 51.29 51.29 3.5K
10:59 51.29 51.30 51.29 51.30 2.9K
11:00 51.32 51.32 51.31 51.31 2.1K
11:01 51.31 51.31 51.27 51.27 3.6K
11:02 51.31 51.31 51.31 51.31 1.6K
11:03 51.34 51.34 51.34 51.34 2.7K
11:04 51.35 51.35 51.32 51.32 2.6K
11:05 51.32 51.33 51.32 51.33 1.9K
11:06 51.32 51.32 51.32 51.32 2.0K
11:07 51.31 51.31 51.30 51.30 2.6K
11:09 51.32 51.41 51.32 51.41 5.2K
11:10 51.45 51.45 51.45 51.45 3.0K
11:11 51.49 51.49 51.49 51.49 6.1K
11:13 51.57 51.57 51.57 51.57 1.3K
11:14 51.56 51.60 51.56 51.56 4.0K
11:15 51.59 51.59 51.54 51.54 3.9K
11:16 51.53 51.53 51.28 51.31 60.0K
11:17 51.31 51.33 51.31 51.33 2.8K
11:18 51.32 51.42 51.32 51.42 3.9K
11:19 51.43 51.43 51.43 51.43 0.9K
11:20 51.42 51.42 51.39 51.40 2.7K
11:21 51.42 51.44 51.42 51.44 2.4K
11:22 51.42 51.43 51.42 51.43 1.6K
11:23 51.43 51.48 51.43 51.48 4.0K
11:24 51.45 51.46 51.45 51.46 2.0K
11:25 51.44 51.45 51.44 51.45 3.0K
11:26 51.48 51.48 51.47 51.48 1.8K
11:27 51.49 51.49 51.49 51.49 1.9K
11:28 51.47 51.47 51.41 51.41 2.1K
11:29 51.41 51.48 51.41 51.48 4.1K
11:30 51.44 51.44 51.44 51.44 1.5K
11:31 51.48 51.49 51.45 51.49 3.1K
11:32 51.49 51.50 51.48 51.50 2.2K
11:33 51.48 51.52 51.47 51.51 5.1K
11:34 51.52 51.54 51.52 51.54 2.5K
11:35 51.55 51.57 51.53 51.54 5.7K
11:36 51.53 51.53 51.49 51.49 5.4K
11:37 51.54 51.56 51.54 51.54 9.0K
11:38 51.56 51.60 51.56 51.59 3.7K
11:39 51.63 51.63 51.63 51.63 1.3K
11:40 51.64 51.71 51.64 51.71 5.6K
11:41 51.71 51.71 51.68 51.68 2.1K
11:42 51.70 51.70 51.70 51.70 1.8K
11:43 51.71 51.72 51.69 51.69 5.0K
11:44 51.72 51.72 51.72 51.72 0.4K
11:45 51.74 51.77 51.74 51.75 3.9K
11:46 51.75 51.76 51.74 51.76 3.5K
11:47 51.74 51.74 51.74 51.74 1.4K
11:48 51.76 51.80 51.76 51.80 8.0K
11:49 51.79 51.81 51.76 51.79 6.1K
11:50 51.76 51.76 51.74 51.74 2.4K
11:51 51.76 51.76 51.74 51.76 2.3K
11:52 51.76 51.80 51.76 51.80 8.7K
11:53 51.80 51.80 51.72 51.73 13.8K
11:54 51.71 51.74 51.71 51.73 7.6K
11:55 51.75 51.76 51.74 51.74 5.4K
11:56 51.75 51.75 51.71 51.73 3.1K
11:57 51.73 51.73 51.58 51.58 22.3K
11:58 51.58 51.58 51.54 51.54 2.4K
11:59 51.55 51.60 51.54 51.60 3.8K
12:00 51.60 51.67 51.60 51.66 1.4K
12:01 51.69 51.69 51.64 51.65 3.7K
12:02 51.68 51.68 51.65 51.65 4.5K
12:03 51.67 51.67 51.67 51.67 1.3K
12:04 51.65 51.65 51.63 51.63 3.0K
12:05 51.62 51.62 51.60 51.60 2.6K
12:06 51.62 51.62 51.61 51.61 1.6K
12:07 51.59 51.62 51.59 51.62 1.8K
12:08 51.65 51.71 51.65 51.71 5.9K
12:09 51.69 51.71 51.69 51.71 3.7K
12:10 51.66 51.67 51.66 51.67 4.8K
12:11 51.68 51.69 51.68 51.69 5.7K
12:12 51.69 51.69 51.64 51.64 3.6K
12:13 51.65 51.68 51.65 51.68 4.2K
12:14 51.70 51.70 51.70 51.70 1.7K
12:15 51.72 51.72 51.71 51.71 2.8K
12:16 51.71 51.74 51.71 51.74 2.4K
12:17 51.75 51.75 51.75 51.75 2.3K
12:18 51.75 51.75 51.73 51.73 4.8K
12:19 51.73 51.73 51.64 51.64 11.2K
12:20 51.64 51.65 51.64 51.65 1.1K
12:21 51.68 51.70 51.68 51.68 3.2K
12:22 51.67 51.67 51.65 51.65 3.4K
12:23 51.66 51.66 51.61 51.61 8.6K
12:24 51.60 51.60 51.58 51.59 2.0K
12:25 51.57 51.64 51.55 51.64 7.6K
12:26 51.65 51.69 51.65 51.68 4.5K
12:27 51.65 51.65 51.65 51.65 0.8K
12:28 51.64 51.64 51.58 51.58 3.7K
12:29 51.58 51.58 51.56 51.57 2.1K
12:30 51.58 51.66 51.58 51.63 16.3K
12:31 51.63 51.63 51.60 51.62 6.5K
12:32 51.61 51.64 51.61 51.64 10.5K
12:33 51.64 51.67 51.63 51.67 5.9K
12:34 51.69 51.69 51.65 51.66 2.6K
12:35 51.66 51.66 51.65 51.65 2.6K
12:36 51.63 51.63 51.61 51.61 11.4K
12:37 51.61 51.68 51.61 51.66 7.1K
12:38 51.66 51.69 51.66 51.69 1.8K
12:39 51.69 51.70 51.66 51.66 4.6K
12:40 51.70 51.70 51.69 51.69 0.8K
12:41 51.69 51.69 51.67 51.67 0.9K
12:42 51.68 51.68 51.67 51.67 3.1K
12:43 51.67 51.69 51.67 51.69 1.7K
12:44 51.70 51.71 51.69 51.69 3.4K
12:45 51.69 51.69 51.65 51.65 4.5K
12:46 51.66 51.66 51.62 51.62 3.7K
12:47 51.62 51.64 51.62 51.64 1.6K
12:48 51.64 51.64 51.57 51.57 12.2K
12:49 51.57 51.64 51.57 51.63 12.3K
12:50 51.64 51.64 51.60 51.62 10.0K
12:51 51.64 51.68 51.64 51.68 3.1K
12:52 51.69 51.70 51.68 51.70 3.2K
12:53 51.70 51.76 51.70 51.76 8.2K
12:54 51.74 51.74 51.74 51.74 4.5K
12:55 51.75 51.75 51.73 51.75 6.4K
12:56 51.75 51.76 51.75 51.75 6.0K
12:57 51.75 51.75 51.75 51.75 6.6K
12:58 51.75 51.76 51.75 51.76 1.7K
12:59 51.76 51.76 51.76 51.76 4.8K
13:00 51.77 51.80 51.76 51.80 4.5K
13:01 51.80 51.82 51.77 51.77 4.6K
13:02 51.78 51.78 51.77 51.78 3.4K
13:03 51.77 51.77 51.76 51.76 3.2K
13:04 51.76 51.76 51.75 51.76 5.7K
13:05 51.77 51.78 51.77 51.78 1.8K
13:06 51.82 51.82 51.81 51.82 2.6K
13:07 51.83 51.83 51.80 51.80 6.3K
13:08 51.81 51.81 51.80 51.80 1.2K
13:09 51.79 51.80 51.79 51.80 2.9K
13:10 51.80 51.80 51.80 51.80 1.5K
13:11 51.82 51.84 51.82 51.84 5.1K
13:12 51.83 51.83 51.83 51.83 2.8K
13:13 51.83 51.85 51.83 51.85 4.2K
13:14 51.86 51.88 51.82 51.82 12.1K
13:16 51.86 51.86 51.84 51.84 3.1K
13:17 51.83 51.83 51.83 51.83 2.4K
13:18 51.83 51.85 51.82 51.84 16.3K
13:19 51.84 51.87 51.84 51.87 2.4K
13:20 51.87 51.87 51.82 51.83 3.9K
13:21 51.84 51.86 51.84 51.86 2.4K
13:22 51.86 51.86 51.85 51.85 1.6K
13:23 51.86 51.86 51.85 51.85 3.7K
13:24 51.85 51.87 51.85 51.86 3.3K
13:25 51.86 51.86 51.84 51.84 3.6K
13:26 51.84 51.86 51.84 51.84 6.1K
13:27 51.84 51.85 51.83 51.84 9.6K
13:28 51.85 51.87 51.85 51.86 5.3K
13:29 51.82 51.82 51.82 51.82 2.3K
13:30 51.81 51.83 51.81 51.83 1.3K
13:31 51.84 51.84 51.84 51.84 1.1K
13:32 51.86 51.86 51.86 51.86 2.2K
13:33 51.88 51.91 51.88 51.91 3.3K
13:34 51.91 51.93 51.91 51.93 2.3K
13:35 51.92 51.94 51.92 51.93 2.1K
13:36 51.94 51.94 51.92 51.92 1.0K
13:37 51.91 51.91 51.91 51.91 3.4K
13:38 51.90 51.90 51.89 51.89 2.4K
13:39 51.91 51.92 51.89 51.89 11.2K
13:40 51.90 51.90 51.90 51.90 2.5K
13:41 51.93 51.94 51.92 51.94 3.3K
13:42 51.92 51.92 51.92 51.92 1.6K
13:43 51.92 51.92 51.90 51.90 2.2K
13:44 51.93 51.93 51.93 51.93 1.1K
13:45 51.93 51.93 51.93 51.93 0.7K
13:46 51.95 51.95 51.94 51.94 1.6K
13:47 51.94 51.95 51.94 51.95 1.7K
13:48 51.95 51.97 51.95 51.96 3.6K
13:49 51.97 51.97 51.97 51.97 1.3K
13:50 51.97 51.97 51.95 51.95 4.1K
13:51 51.95 51.96 51.95 51.96 2.0K
13:52 51.95 51.97 51.94 51.97 9.0K
13:53 51.99 52.02 51.99 51.99 15.2K
13:54 51.99 51.99 51.97 51.97 2.2K
13:55 51.97 51.97 51.97 51.97 1.1K
13:56 51.95 51.95 51.94 51.95 2.6K
13:57 51.96 51.96 51.95 51.95 2.6K
13:58 51.94 51.94 51.93 51.93 2.9K
13:59 51.94 51.94 51.93 51.93 4.3K
14:00 51.93 51.95 51.92 51.95 2.0K
14:01 51.95 51.98 51.95 51.98 4.7K
14:02 51.97 51.97 51.94 51.94 1.8K
14:03 51.96 51.96 51.95 51.96 1.5K
14:04 51.96 51.96 51.96 51.96 8.1K
14:05 52.00 52.00 51.97 51.97 10.6K
14:06 51.96 51.96 51.96 51.96 5.0K
14:07 51.96 51.97 51.96 51.97 2.6K
14:08 51.97 51.97 51.94 51.95 3.3K
14:09 51.96 51.99 51.96 51.98 3.2K
14:10 51.97 51.97 51.95 51.95 3.0K
14:12 51.95 51.95 51.94 51.94 3.1K
14:13 51.94 51.94 51.90 51.90 5.1K
14:14 51.89 51.89 51.88 51.88 4.4K
14:15 51.87 51.87 51.82 51.83 13.2K
14:16 51.80 51.81 51.76 51.78 11.3K
14:17 51.79 51.79 51.76 51.76 10.3K
14:18 51.77 51.79 51.77 51.79 4.5K
14:19 51.80 51.82 51.78 51.78 6.5K
14:20 51.78 51.78 51.78 51.78 1.3K
14:21 51.77 51.77 51.74 51.74 2.7K
14:22 51.73 51.73 51.72 51.72 3.4K
14:23 51.73 51.73 51.73 51.73 1.0K
14:24 51.72 51.72 51.69 51.71 6.2K
14:25 51.73 51.74 51.73 51.73 4.2K
14:26 51.73 51.74 51.68 51.68 5.4K
14:27 51.68 51.69 51.68 51.68 1.4K
14:28 51.69 51.74 51.69 51.74 15.4K
14:29 51.74 51.76 51.74 51.76 21.7K
14:30 51.76 51.79 51.74 51.75 22.0K
14:31 51.79 51.83 51.79 51.82 11.2K
14:32 51.82 51.82 51.81 51.81 7.9K
14:33 51.80 51.80 51.77 51.78 7.3K
14:34 51.82 51.84 51.81 51.83 10.6K
14:35 51.82 51.82 51.79 51.79 5.0K
14:36 51.76 51.76 51.75 51.75 19.8K
14:37 51.76 51.76 51.75 51.76 3.8K
14:38 51.77 51.78 51.75 51.75 9.7K
14:39 51.74 51.74 51.73 51.73 2.2K
14:40 51.75 51.75 51.74 51.74 4.4K
14:41 51.73 51.73 51.71 51.72 3.5K
14:42 51.73 51.73 51.72 51.72 3.0K
14:43 51.73 51.73 51.68 51.69 12.5K
14:44 51.69 51.70 51.69 51.70 3.7K
14:45 51.70 51.70 51.70 51.70 2.4K
14:46 51.68 51.68 51.68 51.68 1.2K
14:47 51.69 51.70 51.68 51.68 4.7K
14:48 51.69 51.72 51.69 51.72 2.7K
14:49 51.77 51.77 51.76 51.76 2.8K
14:50 51.77 51.83 51.77 51.83 3.0K
14:51 51.82 51.83 51.81 51.83 4.5K
14:52 51.85 51.85 51.83 51.83 5.3K
14:53 51.85 51.86 51.85 51.86 3.4K
14:54 51.85 51.85 51.82 51.84 5.3K
14:55 51.85 51.85 51.84 51.84 2.2K
14:56 51.81 51.81 51.79 51.81 6.7K
14:57 51.82 51.82 51.81 51.81 2.5K
14:58 51.80 51.80 51.80 51.80 1.9K
14:59 51.80 51.80 51.76 51.76 9.9K
15:00 51.77 51.81 51.77 51.80 9.2K
15:01 51.80 51.86 51.79 51.86 27.8K
15:02 51.84 51.84 51.81 51.83 16.6K
15:03 51.82 51.84 51.80 51.80 14.3K
15:04 51.81 51.84 51.80 51.80 11.9K
15:05 51.77 51.77 51.75 51.76 3.5K
15:06 51.78 51.80 51.78 51.80 2.3K
15:07 51.79 51.79 51.78 51.79 5.3K
15:08 51.79 51.80 51.75 51.75 6.4K
15:09 51.71 51.72 51.71 51.72 3.3K
15:10 51.73 51.77 51.72 51.77 9.2K
15:11 51.78 51.80 51.78 51.80 6.0K
15:12 51.82 51.84 51.82 51.83 8.3K
15:13 51.80 51.81 51.80 51.81 7.4K
15:14 51.84 51.86 51.84 51.86 4.8K
15:15 51.85 51.86 51.83 51.83 2.9K
15:16 51.83 51.83 51.82 51.82 3.9K
15:17 51.81 51.84 51.81 51.84 6.9K
15:18 51.86 51.88 51.86 51.88 3.4K
15:19 51.89 51.90 51.89 51.89 10.8K
15:20 51.90 51.91 51.89 51.91 8.4K
15:21 51.89 51.91 51.88 51.90 6.7K
15:22 51.90 51.93 51.90 51.93 4.8K
15:23 51.94 51.96 51.94 51.94 9.7K
15:24 51.94 51.95 51.93 51.95 3.9K
15:25 51.94 51.95 51.93 51.95 5.3K
15:26 51.95 51.97 51.95 51.97 4.6K
15:27 51.97 51.97 51.95 51.97 4.4K
15:28 51.97 51.99 51.97 51.97 7.0K
15:29 51.97 51.98 51.97 51.98 4.9K
15:30 51.99 52.02 51.99 52.00 8.0K
15:31 52.01 52.10 52.01 52.10 20.6K
15:32 52.13 52.13 52.09 52.11 8.9K
15:33 52.11 52.11 52.07 52.07 21.6K
15:34 52.09 52.09 51.99 51.99 16.8K
15:35 51.99 52.01 51.99 52.01 7.4K
15:36 52.02 52.03 52.00 52.02 6.9K
15:37 52.02 52.04 52.02 52.04 4.4K
15:38 52.04 52.05 52.03 52.05 8.2K
15:39 52.04 52.04 52.03 52.04 5.5K
15:40 52.04 52.05 52.01 52.01 15.5K
15:41 52.01 52.02 52.00 52.00 10.1K
15:42 51.96 51.99 51.96 51.99 26.6K
15:43 51.97 51.99 51.97 51.99 7.9K
15:44 51.99 52.00 51.99 52.00 8.2K
15:45 52.00 52.04 52.00 52.03 67.2K
15:46 52.03 52.03 52.02 52.03 5.4K
15:47 52.03 52.05 52.03 52.05 19.4K
15:48 52.09 52.13 52.07 52.12 18.8K
15:49 52.12 52.13 52.06 52.06 29.7K
15:50 52.09 52.12 52.06 52.06 24.5K
15:51 52.07 52.08 52.06 52.07 15.4K
15:52 52.06 52.07 52.04 52.04 11.0K
15:53 52.04 52.05 52.03 52.05 13.8K
15:54 52.05 52.09 52.05 52.09 14.7K
15:55 52.07 52.12 52.07 52.12 38.0K
15:56 52.12 52.16 52.11 52.16 38.2K
15:57 52.18 52.18 52.14 52.15 26.6K
15:58 52.14 52.14 52.09 52.11 36.8K
15:59 52.12 52.12 52.05 52.08 443.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available