HF Sinclair

DINO
🏛️ usa →
52.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.18 51.18 50.86 51.18 23.0K
09:31 50.65 50.68 50.60 50.61 12.5K
09:32 50.61 51.22 50.61 51.22 17.2K
09:33 51.11 51.11 51.11 51.11 0.2K
09:34 51.28 51.28 51.28 51.28 0.6K
09:35 51.24 51.25 51.17 51.17 2.9K
09:36 51.18 51.21 51.18 51.21 0.9K
09:37 51.33 51.40 51.32 51.40 3.4K
09:38 51.36 51.36 51.35 51.35 1.0K
09:39 51.40 51.54 51.40 51.54 2.1K
09:40 51.45 51.45 51.36 51.36 2.7K
09:42 51.34 51.40 51.32 51.40 2.5K
09:44 51.47 51.47 51.46 51.46 2.5K
09:45 51.53 51.61 51.53 51.61 13.9K
09:46 51.60 51.60 51.57 51.57 1.5K
09:47 51.67 51.67 51.67 51.67 0.9K
09:48 51.67 51.67 51.67 51.67 1.2K
09:49 51.73 51.73 51.73 51.73 2.1K
09:50 51.77 51.79 51.72 51.78 8.2K
09:51 51.78 51.78 51.63 51.63 5.6K
09:52 51.64 51.72 51.64 51.66 2.8K
09:53 51.66 51.68 51.66 51.68 1.4K
09:54 51.68 51.68 51.68 51.68 1.2K
09:55 51.66 51.71 51.66 51.71 1.0K
09:56 51.72 51.73 51.72 51.73 2.6K
09:57 51.75 51.78 51.75 51.76 3.9K
09:58 51.76 51.76 51.76 51.76 1.1K
09:59 51.85 51.88 51.85 51.88 3.3K
10:00 51.85 51.90 51.82 51.86 8.3K
10:01 51.86 51.88 51.72 51.73 13.6K
10:02 51.80 51.85 51.78 51.78 9.3K
10:03 51.83 51.83 51.81 51.81 2.6K
10:04 51.81 51.81 51.76 51.76 5.2K
10:05 51.74 51.74 51.71 51.71 2.4K
10:06 51.74 51.74 51.74 51.74 1.4K
10:07 51.76 51.76 51.69 51.69 2.5K
10:08 51.69 51.73 51.67 51.67 3.2K
10:09 51.68 51.68 51.60 51.60 2.0K
10:10 51.68 51.68 51.68 51.68 1.0K
10:11 51.68 51.68 51.67 51.67 1.2K
10:12 51.70 51.70 51.70 51.70 0.4K
10:13 51.66 51.66 51.57 51.62 6.9K
10:14 51.60 51.60 51.58 51.58 2.8K
10:15 51.56 51.62 51.56 51.61 3.5K
10:16 51.59 51.59 51.58 51.59 1.1K
10:17 51.55 51.62 51.55 51.59 2.6K
10:18 51.55 51.55 51.49 51.50 2.9K
10:19 51.45 51.49 51.45 51.45 4.4K
10:20 51.47 51.48 51.47 51.48 3.1K
10:21 51.51 51.51 51.46 51.46 0.9K
10:22 51.48 51.49 51.48 51.49 1.0K
10:23 51.46 51.46 51.41 51.41 1.8K
10:24 51.38 51.44 51.38 51.38 3.2K
10:25 51.40 51.40 51.40 51.40 1.1K
10:26 51.39 51.41 51.39 51.41 7.4K
10:27 51.35 51.35 51.35 51.35 0.4K
10:28 51.35 51.35 51.23 51.23 2.5K
10:29 51.26 51.29 51.26 51.29 1.4K
10:30 51.28 51.28 51.23 51.27 9.0K
10:31 51.33 51.33 51.28 51.29 24.8K
10:32 51.29 51.29 51.26 51.26 4.5K
10:33 51.29 51.29 51.29 51.29 1.5K
10:34 51.29 51.29 51.23 51.24 2.2K
10:35 51.24 51.24 51.18 51.21 3.8K
10:36 51.17 51.19 51.09 51.09 3.5K
10:37 51.14 51.14 51.10 51.10 2.1K
10:38 51.11 51.16 51.11 51.16 1.1K
10:39 51.15 51.15 51.08 51.08 2.8K
10:40 51.13 51.13 51.13 51.13 2.1K
10:41 51.12 51.12 51.04 51.04 3.0K
10:42 51.02 51.02 50.98 51.01 1.7K
10:43 51.01 51.01 50.99 51.01 1.9K
10:44 50.99 50.99 50.99 50.99 1.1K
10:45 50.99 51.08 50.99 51.05 2.7K
10:47 50.98 50.98 50.91 50.91 1.3K
10:48 50.94 50.98 50.94 50.97 4.2K
10:49 50.96 50.96 50.90 50.90 8.4K
10:50 50.90 50.91 50.88 50.88 3.5K
10:51 50.99 50.99 50.94 50.96 1.4K
10:52 50.97 50.98 50.97 50.98 2.1K
10:53 51.03 51.05 51.03 51.05 1.6K
10:54 51.05 51.09 51.02 51.09 3.5K
10:55 51.06 51.06 51.04 51.04 2.4K
10:56 51.00 51.00 50.95 50.95 2.6K
10:57 50.92 50.92 50.86 50.87 1.9K
10:58 50.87 50.87 50.83 50.83 2.9K
10:59 50.83 50.86 50.83 50.84 2.6K
11:00 50.91 50.91 50.91 50.91 1.5K
11:01 50.98 50.98 50.93 50.93 4.6K
11:02 50.97 50.97 50.96 50.97 4.4K
11:03 50.97 50.97 50.90 50.91 4.7K
11:04 50.94 50.94 50.93 50.93 2.3K
11:05 50.93 50.96 50.89 50.93 1.5K
11:06 50.92 50.92 50.85 50.88 3.3K
11:07 50.91 50.91 50.89 50.89 2.3K
11:08 50.85 50.85 50.83 50.83 1.7K
11:09 50.87 50.87 50.81 50.81 2.0K
11:10 50.83 50.83 50.77 50.77 2.3K
11:12 50.80 50.80 50.79 50.79 1.3K
11:13 50.91 50.91 50.90 50.90 0.9K
11:14 50.89 50.89 50.89 50.89 0.8K
11:15 50.89 50.89 50.89 50.89 0.9K
11:16 50.92 50.95 50.92 50.95 1.2K
11:17 50.98 51.00 50.94 50.94 4.6K
11:18 50.94 51.00 50.94 50.99 2.2K
11:19 50.94 50.94 50.92 50.94 2.3K
11:20 50.98 50.98 50.98 50.98 0.5K
11:21 50.98 50.98 50.93 50.93 2.0K
11:22 51.00 51.00 51.00 51.00 1.1K
11:23 51.01 51.02 51.01 51.02 0.9K
11:24 51.02 51.02 51.02 51.02 2.0K
11:25 51.03 51.03 50.98 51.02 1.4K
11:26 51.03 51.03 50.98 50.99 2.6K
11:27 51.02 51.02 51.02 51.02 0.7K
11:28 50.99 50.99 50.99 50.99 1.2K
11:29 51.03 51.03 51.00 51.00 3.6K
11:30 50.98 50.98 50.97 50.98 1.5K
11:31 50.96 51.00 50.95 51.00 1.7K
11:32 50.99 51.01 50.99 50.99 2.2K
11:33 50.99 50.99 50.99 50.99 0.9K
11:34 50.98 50.98 50.98 50.98 0.9K
11:35 51.03 51.03 51.01 51.01 0.9K
11:36 50.97 50.97 50.97 50.97 2.0K
11:37 50.99 50.99 50.99 50.99 0.6K
11:38 51.00 51.00 51.00 51.00 5.1K
11:40 50.99 51.04 50.99 51.04 1.6K
11:41 51.04 51.06 51.04 51.06 1.4K
11:42 51.07 51.08 51.07 51.08 1.3K
11:43 51.07 51.08 51.07 51.08 2.2K
11:44 51.07 51.07 51.07 51.07 4.6K
11:45 51.08 51.08 51.03 51.03 3.5K
11:46 51.03 51.04 51.01 51.01 3.2K
11:47 51.02 51.02 51.01 51.02 2.5K
11:48 51.00 51.03 51.00 51.03 1.2K
11:49 51.04 51.04 51.03 51.03 1.2K
11:50 51.02 51.02 51.02 51.02 1.3K
11:51 51.01 51.03 51.01 51.03 3.0K
11:52 50.99 50.99 50.98 50.98 3.2K
11:53 50.97 50.97 50.97 50.97 1.8K
11:55 50.93 50.95 50.93 50.95 4.0K
11:56 51.00 51.00 51.00 51.00 0.6K
11:57 50.99 50.99 50.97 50.98 3.9K
11:58 50.98 50.98 50.96 50.96 3.6K
11:59 50.96 50.96 50.95 50.95 2.0K
12:00 50.96 51.03 50.96 51.03 2.6K
12:01 51.04 51.04 51.04 51.04 1.5K
12:02 51.03 51.03 51.03 51.03 1.0K
12:03 50.98 50.98 50.98 50.98 0.9K
12:04 50.98 51.01 50.98 51.01 2.7K
12:06 51.03 51.03 51.02 51.02 2.7K
12:07 50.98 50.98 50.96 50.96 2.4K
12:09 51.00 51.00 51.00 51.00 1.0K
12:10 51.02 51.03 51.02 51.03 1.9K
12:12 51.02 51.02 51.02 51.02 1.1K
12:13 51.06 51.06 51.04 51.04 3.3K
12:14 51.03 51.04 51.02 51.04 4.1K
12:15 51.02 51.02 51.01 51.01 4.3K
12:16 51.01 51.01 51.01 51.01 1.1K
12:17 51.00 51.00 50.99 51.00 6.0K
12:18 50.99 51.01 50.99 50.99 2.6K
12:19 51.04 51.06 51.04 51.06 2.9K
12:21 51.06 51.06 51.01 51.01 5.7K
12:22 51.01 51.01 51.00 51.00 2.5K
12:23 50.99 50.99 50.99 50.99 0.4K
12:24 50.99 51.02 50.99 51.02 3.0K
12:25 51.02 51.02 51.01 51.01 1.3K
12:26 51.00 51.00 51.00 51.00 2.3K
12:27 51.03 51.03 51.03 51.03 1.0K
12:28 51.02 51.02 51.02 51.02 2.5K
12:29 51.02 51.02 51.02 51.02 3.5K
12:30 51.04 51.08 51.04 51.08 2.3K
12:31 51.07 51.09 51.07 51.09 2.4K
12:32 51.09 51.11 51.09 51.11 4.9K
12:33 51.09 51.10 51.09 51.10 5.0K
12:34 51.07 51.07 51.07 51.07 1.3K
12:35 51.08 51.09 51.08 51.09 0.8K
12:36 51.08 51.09 51.08 51.09 1.8K
12:38 51.03 51.04 51.03 51.04 3.7K
12:40 51.06 51.06 51.06 51.06 1.5K
12:41 51.09 51.09 51.09 51.09 0.8K
12:43 51.05 51.07 51.05 51.07 1.8K
12:44 51.09 51.09 51.09 51.09 1.0K
12:45 51.11 51.11 51.09 51.09 3.8K
12:47 51.14 51.14 51.10 51.10 3.3K
12:48 51.13 51.13 51.13 51.13 0.8K
12:49 51.14 51.16 51.14 51.16 3.5K
12:50 51.16 51.18 51.16 51.18 4.6K
12:54 51.16 51.16 51.16 51.16 0.7K
12:55 51.16 51.17 51.16 51.17 1.7K
12:56 51.16 51.17 51.16 51.17 1.8K
12:57 51.21 51.21 51.21 51.21 1.4K
12:58 51.22 51.22 51.22 51.22 0.7K
12:59 51.23 51.23 51.22 51.22 1.8K
13:00 51.23 51.23 51.23 51.23 1.1K
13:01 51.24 51.25 51.24 51.25 1.6K
13:02 51.19 51.19 51.19 51.19 0.6K
13:03 51.19 51.20 51.19 51.20 1.4K
13:04 51.19 51.19 51.16 51.16 2.1K
13:05 51.14 51.14 51.11 51.11 4.0K
13:06 51.10 51.10 51.10 51.10 2.5K
13:07 51.09 51.09 51.06 51.06 2.2K
13:09 51.05 51.10 51.05 51.10 2.8K
13:10 51.12 51.12 51.12 51.12 3.5K
13:12 51.12 51.12 51.12 51.12 1.8K
13:13 51.10 51.10 51.10 51.10 1.0K
13:14 51.08 51.08 51.08 51.08 1.4K
13:15 51.09 51.09 51.09 51.09 2.2K
13:17 51.07 51.07 51.07 51.07 0.6K
13:18 51.08 51.08 51.08 51.08 2.2K
13:19 51.08 51.08 51.05 51.05 1.9K
13:20 51.02 51.02 51.01 51.01 1.4K
13:21 51.03 51.03 51.03 51.03 1.1K
13:22 51.01 51.01 51.01 51.01 0.5K
13:23 51.02 51.04 51.02 51.04 2.5K
13:25 51.00 51.00 50.99 50.99 2.0K
13:26 50.99 51.01 50.98 50.98 3.9K
13:27 50.96 50.96 50.96 50.96 0.2K
13:28 50.95 50.95 50.95 50.95 0.8K
13:29 50.93 50.93 50.93 50.93 2.6K
13:31 50.96 50.97 50.96 50.97 1.8K
13:32 50.99 50.99 50.99 50.99 2.2K
13:34 51.00 51.00 50.98 50.98 1.2K
13:35 50.97 50.97 50.97 50.97 2.4K
13:37 50.92 50.92 50.91 50.91 0.6K
13:38 50.93 50.94 50.93 50.94 1.7K
13:39 50.94 50.94 50.94 50.94 1.1K
13:40 50.94 50.95 50.94 50.95 1.3K
13:41 50.93 50.93 50.89 50.89 2.8K
13:42 50.88 50.88 50.86 50.86 7.0K
13:43 50.86 50.86 50.86 50.86 1.5K
13:44 50.87 50.88 50.87 50.88 0.6K
13:45 50.87 50.87 50.87 50.87 1.9K
13:46 50.86 50.86 50.85 50.85 0.9K
13:47 50.79 50.80 50.79 50.80 1.9K
13:48 50.79 50.79 50.79 50.79 0.3K
13:49 50.80 50.80 50.80 50.80 1.7K
13:50 50.81 50.81 50.81 50.81 0.1K
13:51 50.83 50.84 50.83 50.84 1.8K
13:52 50.86 50.86 50.86 50.86 0.3K
13:53 50.87 50.88 50.86 50.86 4.6K
13:54 50.87 50.87 50.85 50.85 3.3K
13:55 50.85 50.85 50.85 50.85 1.3K
13:56 50.80 50.83 50.80 50.83 2.9K
13:57 50.85 50.85 50.84 50.84 1.8K
13:58 50.88 50.88 50.88 50.88 3.2K
14:00 50.96 50.96 50.96 50.96 1.3K
14:01 50.99 50.99 50.99 50.99 0.7K
14:02 50.96 50.96 50.96 50.96 1.4K
14:03 50.97 51.01 50.97 51.01 1.0K
14:04 51.01 51.01 50.96 50.96 27.9K
14:05 50.91 50.96 50.90 50.95 6.2K
14:06 50.94 50.94 50.94 50.94 3.0K
14:08 50.94 50.94 50.93 50.93 1.8K
14:09 50.93 50.94 50.92 50.94 5.3K
14:10 50.97 50.97 50.97 50.97 2.6K
14:11 50.91 50.91 50.91 50.91 3.1K
14:13 50.89 50.91 50.89 50.91 1.8K
14:14 50.93 50.93 50.93 50.93 1.4K
14:15 50.94 50.94 50.94 50.94 1.6K
14:16 50.93 50.93 50.93 50.93 0.3K
14:17 50.93 50.93 50.91 50.91 3.4K
14:19 50.94 50.94 50.93 50.94 2.6K
14:20 50.94 50.94 50.94 50.94 1.0K
14:22 50.95 50.95 50.94 50.94 2.4K
14:23 50.95 50.95 50.94 50.94 12.6K
14:24 50.91 50.91 50.88 50.88 2.7K
14:25 50.88 50.89 50.88 50.88 1.7K
14:26 50.85 50.87 50.85 50.87 2.1K
14:27 50.83 50.86 50.83 50.86 2.8K
14:28 50.84 50.84 50.84 50.84 1.6K
14:29 50.83 50.83 50.83 50.83 1.0K
14:30 50.83 50.87 50.83 50.86 3.2K
14:31 50.88 50.90 50.88 50.90 2.1K
14:32 50.90 50.90 50.90 50.90 0.6K
14:33 50.88 50.90 50.88 50.90 3.9K
14:34 50.90 50.93 50.90 50.92 2.4K
14:35 50.92 50.97 50.92 50.96 6.5K
14:36 50.94 50.96 50.94 50.96 5.2K
14:37 50.97 51.02 50.96 51.02 3.0K
14:38 51.02 51.02 51.01 51.01 3.1K
14:39 51.01 51.01 51.01 51.01 3.8K
14:40 51.01 51.02 51.00 51.02 3.3K
14:41 51.02 51.02 51.02 51.02 2.3K
14:42 51.01 51.01 51.01 51.01 2.4K
14:43 51.01 51.02 51.01 51.01 3.2K
14:44 51.01 51.01 50.97 50.98 5.2K
14:45 50.99 50.99 50.98 50.98 2.6K
14:46 50.98 51.00 50.98 51.00 4.5K
14:47 51.00 51.00 51.00 51.00 2.2K
14:48 51.01 51.03 51.01 51.03 1.9K
14:49 51.03 51.03 51.03 51.03 1.2K
14:50 51.03 51.03 51.03 51.03 1.2K
14:51 51.03 51.03 51.01 51.02 3.0K
14:52 51.00 51.01 50.97 50.97 4.3K
14:53 50.95 50.95 50.95 50.95 2.4K
14:54 50.95 50.95 50.93 50.93 1.8K
14:55 50.91 50.91 50.90 50.91 3.2K
14:56 50.92 50.93 50.91 50.93 2.3K
14:57 50.93 50.93 50.93 50.93 1.7K
14:58 50.93 50.93 50.93 50.93 0.5K
14:59 50.93 50.96 50.93 50.96 4.4K
15:00 50.96 50.96 50.93 50.93 3.5K
15:01 50.94 50.96 50.94 50.95 13.3K
15:02 50.93 50.96 50.93 50.96 3.2K
15:03 50.96 50.97 50.96 50.97 2.5K
15:04 50.98 50.98 50.98 50.98 1.4K
15:05 50.97 50.99 50.96 50.97 4.2K
15:06 50.98 51.02 50.98 51.01 5.1K
15:07 51.01 51.02 51.00 51.02 3.6K
15:08 51.02 51.02 51.02 51.02 3.4K
15:09 51.04 51.04 51.03 51.03 2.7K
15:10 51.06 51.06 51.04 51.04 2.6K
15:11 51.05 51.06 51.05 51.06 1.3K
15:12 51.05 51.06 51.04 51.06 5.0K
15:13 51.04 51.04 51.04 51.04 1.4K
15:14 51.02 51.02 51.00 51.02 3.0K
15:15 51.02 51.03 51.02 51.03 1.6K
15:16 51.04 51.04 51.02 51.02 3.7K
15:17 51.04 51.04 51.03 51.03 1.1K
15:18 51.04 51.06 51.04 51.06 3.4K
15:19 51.06 51.06 51.06 51.06 1.4K
15:20 51.05 51.05 51.05 51.05 3.4K
15:21 51.05 51.05 51.05 51.05 1.2K
15:22 51.06 51.06 51.05 51.06 2.8K
15:23 51.05 51.05 51.02 51.02 5.1K
15:24 51.02 51.02 51.02 51.02 2.4K
15:25 51.01 51.01 50.98 50.98 4.1K
15:26 50.99 51.00 50.98 50.98 2.9K
15:27 50.99 51.00 50.99 51.00 1.7K
15:28 51.00 51.02 51.00 51.02 3.1K
15:29 51.01 51.01 51.00 51.00 5.5K
15:30 50.99 50.99 50.94 50.94 6.6K
15:31 50.95 50.95 50.91 50.92 6.8K
15:32 50.92 50.93 50.92 50.93 4.4K
15:33 50.94 50.94 50.94 50.94 2.1K
15:34 50.94 50.96 50.94 50.96 6.5K
15:35 50.96 50.98 50.96 50.98 5.6K
15:36 50.99 51.00 50.98 50.99 5.1K
15:37 50.99 51.00 50.99 51.00 2.8K
15:38 51.00 51.00 50.98 50.98 5.3K
15:39 50.98 51.00 50.98 50.99 6.8K
15:40 51.01 51.01 50.97 50.97 6.8K
15:41 50.98 50.98 50.98 50.98 2.8K
15:42 50.99 51.01 50.99 51.01 3.5K
15:43 51.02 51.02 51.00 51.00 4.8K
15:44 51.00 51.03 51.00 51.03 4.8K
15:45 51.05 51.05 51.03 51.04 7.2K
15:46 51.05 51.09 51.04 51.09 11.5K
15:47 51.10 51.10 51.08 51.10 5.4K
15:48 51.10 51.13 51.10 51.13 8.5K
15:49 51.13 51.13 51.09 51.13 13.5K
15:50 51.15 51.15 51.00 51.03 26.9K
15:51 51.02 51.05 51.00 51.03 14.7K
15:52 51.03 51.06 51.03 51.06 7.0K
15:53 51.02 51.02 51.01 51.01 8.6K
15:54 51.01 51.02 50.95 50.98 25.5K
15:55 50.99 51.09 50.99 51.09 12.9K
15:56 51.10 51.10 51.00 51.02 45.7K
15:57 51.05 51.08 51.04 51.06 36.0K
15:58 51.06 51.10 51.06 51.10 26.2K
15:59 51.10 51.12 51.07 51.10 338.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available