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 51.45 51.54 51.45 51.54 32.9K
09:31 52.11 52.26 52.11 52.26 13.3K
09:32 52.20 52.25 52.20 52.25 4.2K
09:33 52.25 52.50 52.25 52.50 5.3K
09:34 52.54 52.54 52.46 52.46 1.5K
09:35 52.52 52.65 52.46 52.65 23.3K
09:36 52.52 52.61 52.42 52.42 6.8K
09:37 52.55 52.66 52.55 52.66 3.4K
09:38 52.64 52.71 52.64 52.69 5.1K
09:39 52.74 52.87 52.69 52.86 18.6K
09:40 52.91 52.94 52.80 52.80 9.3K
09:41 52.80 52.87 52.75 52.87 17.7K
09:42 52.85 52.99 52.68 52.68 5.4K
09:43 52.76 52.76 52.66 52.70 6.5K
09:44 52.67 52.73 52.67 52.73 2.8K
09:45 52.71 52.71 52.56 52.61 6.8K
09:46 52.70 52.70 52.70 52.70 4.1K
09:47 52.83 52.83 52.73 52.73 2.4K
09:48 52.81 52.87 52.80 52.84 2.0K
09:49 52.88 52.90 52.86 52.90 5.7K
09:50 52.94 52.94 52.82 52.82 3.2K
09:51 52.77 52.82 52.74 52.81 3.2K
09:52 52.85 52.94 52.85 52.94 2.9K
09:53 52.93 52.95 52.86 52.95 4.8K
09:54 52.95 52.95 52.86 52.86 2.8K
09:55 52.85 52.93 52.82 52.93 6.2K
09:56 52.97 53.00 52.95 52.98 8.3K
09:57 53.02 53.02 52.96 52.99 9.3K
09:58 52.98 53.04 52.98 53.03 4.5K
09:59 53.00 53.00 52.97 52.98 1.0K
10:00 53.00 53.14 53.00 53.14 6.0K
10:01 53.12 53.12 53.01 53.01 2.1K
10:02 53.07 53.07 53.02 53.03 3.4K
10:03 53.06 53.06 52.90 52.90 5.2K
10:04 52.88 52.88 52.87 52.87 3.7K
10:05 52.87 52.88 52.82 52.82 3.5K
10:06 52.75 52.76 52.66 52.66 2.2K
10:07 52.68 52.69 52.66 52.69 2.7K
10:08 52.67 52.67 52.67 52.67 1.7K
10:09 52.62 52.76 52.62 52.75 9.9K
10:10 52.71 52.73 52.71 52.73 1.0K
10:11 52.71 52.71 52.59 52.59 3.1K
10:12 52.62 52.67 52.62 52.65 2.3K
10:13 52.63 52.67 52.63 52.67 3.4K
10:14 52.55 52.61 52.55 52.61 3.8K
10:15 52.59 52.64 52.59 52.64 2.9K
10:16 52.67 52.67 52.60 52.60 1.2K
10:17 52.58 52.58 52.51 52.54 4.6K
10:18 52.51 52.57 52.51 52.52 6.0K
10:19 52.51 52.56 52.51 52.56 3.9K
10:20 52.49 52.50 52.49 52.50 3.4K
10:21 52.49 52.49 52.47 52.47 1.0K
10:22 52.45 52.51 52.45 52.51 3.9K
10:23 52.50 52.59 52.50 52.55 10.1K
10:24 52.50 52.55 52.50 52.53 7.0K
10:25 52.50 52.51 52.48 52.49 4.0K
10:26 52.49 52.51 52.46 52.46 7.0K
10:27 52.43 52.45 52.42 52.43 3.1K
10:28 52.43 52.44 52.42 52.44 7.0K
10:29 52.45 52.45 52.40 52.44 3.1K
10:30 52.42 52.50 52.42 52.50 8.7K
10:31 52.54 52.61 52.54 52.61 7.8K
10:32 52.56 52.58 52.56 52.58 1.2K
10:33 52.60 52.61 52.60 52.61 2.3K
10:34 52.59 52.60 52.55 52.55 3.2K
10:35 52.57 52.61 52.57 52.61 2.3K
10:36 52.60 52.60 52.52 52.52 2.2K
10:37 52.54 52.58 52.54 52.54 3.1K
10:38 52.52 52.52 52.51 52.52 3.4K
10:39 52.53 52.55 52.53 52.55 1.2K
10:40 52.53 52.53 52.49 52.49 2.6K
10:41 52.50 52.57 52.50 52.57 4.2K
10:42 52.54 52.54 52.50 52.50 1.5K
10:43 52.54 52.55 52.53 52.53 4.3K
10:44 52.55 52.56 52.55 52.56 1.4K
10:45 52.58 52.69 52.58 52.69 6.3K
10:46 52.66 52.73 52.66 52.73 3.2K
10:47 52.73 52.73 52.70 52.71 2.7K
10:48 52.69 52.71 52.69 52.71 2.0K
10:49 52.66 52.68 52.66 52.67 2.1K
10:50 52.65 52.67 52.65 52.66 3.3K
10:51 52.62 52.67 52.61 52.61 2.7K
10:52 52.59 52.61 52.59 52.59 1.9K
10:53 52.57 52.60 52.54 52.59 3.6K
10:54 52.59 52.59 52.56 52.56 1.2K
10:55 52.62 52.62 52.61 52.62 4.5K
10:56 52.57 52.58 52.52 52.54 2.0K
10:57 52.53 52.55 52.51 52.51 2.2K
10:58 52.53 52.55 52.53 52.55 2.4K
10:59 52.55 52.56 52.55 52.56 2.5K
11:00 52.57 52.64 52.57 52.64 5.1K
11:01 52.65 52.69 52.65 52.66 6.2K
11:02 52.67 52.68 52.66 52.68 2.2K
11:03 52.68 52.69 52.67 52.67 5.4K
11:04 52.62 52.62 52.60 52.62 1.7K
11:05 52.57 52.60 52.55 52.60 9.6K
11:06 52.58 52.58 52.51 52.56 8.5K
11:07 52.56 52.62 52.55 52.59 13.7K
11:08 52.60 52.62 52.60 52.62 1.2K
11:09 52.58 52.58 52.55 52.57 3.4K
11:10 52.56 52.57 52.55 52.57 2.4K
11:11 52.57 52.60 52.57 52.60 1.7K
11:12 52.61 52.62 52.61 52.62 2.7K
11:13 52.63 52.63 52.63 52.63 0.7K
11:14 52.59 52.59 52.55 52.55 8.6K
11:15 52.56 52.56 52.51 52.52 3.2K
11:16 52.48 52.52 52.47 52.52 4.4K
11:17 52.51 52.55 52.51 52.55 2.1K
11:18 52.55 52.57 52.55 52.56 3.0K
11:19 52.56 52.56 52.53 52.53 2.2K
11:20 52.56 52.58 52.56 52.57 3.7K
11:21 52.59 52.60 52.56 52.56 3.1K
11:22 52.57 52.57 52.54 52.54 1.3K
11:23 52.54 52.54 52.52 52.53 2.1K
11:24 52.54 52.55 52.54 52.55 1.4K
11:25 52.58 52.59 52.58 52.59 2.6K
11:26 52.58 52.60 52.58 52.60 1.4K
11:27 52.55 52.55 52.55 52.55 2.7K
11:28 52.55 52.56 52.55 52.56 2.0K
11:29 52.55 52.55 52.55 52.55 0.5K
11:30 52.56 52.56 52.13 52.13 25.6K
11:31 52.09 52.24 51.86 51.87 36.1K
11:32 51.80 51.80 51.27 51.49 129.6K
11:33 51.04 51.14 50.85 50.97 80.4K
11:34 51.05 51.51 51.05 51.47 61.0K
11:35 51.47 51.91 51.47 51.84 28.0K
11:36 51.81 51.90 51.67 51.67 8.5K
11:37 51.68 51.73 51.68 51.73 6.6K
11:38 51.74 51.86 51.67 51.86 54.9K
11:39 51.87 51.91 51.79 51.79 4.3K
11:40 51.78 51.78 51.65 51.74 4.3K
11:41 51.73 51.73 51.41 51.41 41.8K
11:42 51.48 51.74 51.48 51.74 48.3K
11:43 51.67 51.72 51.63 51.71 25.3K
11:44 51.68 51.91 51.68 51.88 13.9K
11:45 51.85 51.97 51.85 51.97 6.3K
11:46 51.97 52.05 51.97 52.04 5.5K
11:47 52.10 52.10 52.01 52.01 53.4K
11:48 52.00 52.00 51.90 51.95 17.8K
11:49 51.90 51.90 51.75 51.76 67.4K
11:50 51.78 51.81 51.76 51.77 9.2K
11:51 51.80 51.86 51.80 51.83 9.5K
11:52 51.83 51.83 51.79 51.79 4.8K
11:53 51.80 51.81 51.77 51.79 4.8K
11:54 51.80 51.88 51.80 51.88 6.5K
11:55 51.86 51.86 51.83 51.84 3.6K
11:56 51.83 51.83 51.74 51.74 1.6K
11:57 51.77 51.85 51.76 51.84 3.7K
11:58 51.83 51.85 51.83 51.85 2.3K
11:59 51.83 51.91 51.83 51.91 8.7K
12:00 51.91 51.98 51.91 51.98 3.4K
12:01 52.02 52.02 51.91 51.91 2.7K
12:02 51.91 51.91 51.88 51.89 5.3K
12:03 51.87 51.91 51.87 51.90 8.7K
12:04 51.92 51.99 51.92 51.99 2.3K
12:05 51.97 51.97 51.86 51.86 8.5K
12:06 51.87 51.95 51.87 51.95 5.2K
12:07 51.95 51.98 51.95 51.98 3.0K
12:08 52.03 52.05 52.03 52.04 2.4K
12:09 52.07 52.07 52.05 52.05 3.6K
12:10 52.02 52.06 52.02 52.06 2.8K
12:11 52.06 52.06 52.03 52.03 2.7K
12:12 52.07 52.07 52.02 52.02 3.1K
12:13 52.04 52.04 51.98 51.98 2.1K
12:14 51.98 51.98 51.93 51.93 3.7K
12:15 51.95 51.95 51.92 51.93 3.2K
12:16 51.98 51.98 51.97 51.98 1.8K
12:17 51.99 51.99 51.98 51.98 3.5K
12:18 51.98 51.98 51.94 51.94 3.3K
12:19 51.97 51.97 51.91 51.93 2.7K
12:20 51.94 51.97 51.94 51.97 1.7K
12:21 51.97 51.98 51.97 51.98 2.9K
12:22 51.98 51.98 51.92 51.92 1.7K
12:23 51.92 51.93 51.89 51.90 3.7K
12:24 51.90 51.95 51.90 51.95 5.3K
12:25 51.97 51.97 51.97 51.97 1.1K
12:26 51.98 51.98 51.98 51.98 2.2K
12:27 52.02 52.02 52.01 52.01 3.8K
12:28 52.01 52.02 52.00 52.02 2.3K
12:29 52.02 52.03 52.02 52.03 1.2K
12:30 52.02 52.04 52.02 52.04 2.5K
12:31 52.04 52.09 52.03 52.09 3.1K
12:32 52.10 52.11 52.10 52.11 2.3K
12:33 52.11 52.13 52.11 52.12 5.6K
12:34 52.14 52.14 52.12 52.14 3.0K
12:35 52.15 52.20 52.15 52.16 5.9K
12:36 52.15 52.15 52.12 52.13 4.2K
12:37 52.14 52.17 52.14 52.17 2.2K
12:38 52.18 52.18 52.18 52.18 3.5K
12:39 52.18 52.21 52.17 52.21 13.4K
12:40 52.21 52.28 52.20 52.24 6.2K
12:41 52.23 52.23 52.22 52.22 1.3K
12:42 52.22 52.26 52.22 52.24 5.5K
12:43 52.24 52.25 52.22 52.25 3.7K
12:44 52.23 52.24 52.23 52.24 2.3K
12:45 52.27 52.28 52.27 52.28 1.7K
12:46 52.26 52.26 52.26 52.26 3.2K
12:47 52.26 52.26 52.23 52.26 4.7K
12:48 52.28 52.29 52.26 52.29 7.6K
12:49 52.29 52.33 52.27 52.33 4.6K
12:50 52.33 52.36 52.32 52.33 5.4K
12:51 52.32 52.35 52.32 52.34 3.0K
12:52 52.34 52.39 52.33 52.39 6.0K
12:53 52.40 52.41 52.40 52.41 1.7K
12:54 52.40 52.41 52.38 52.41 2.9K
12:55 52.39 52.42 52.38 52.38 3.9K
12:56 52.38 52.40 52.38 52.40 1.8K
12:57 52.40 52.44 52.40 52.40 5.5K
12:58 52.41 52.42 52.41 52.42 1.6K
12:59 52.41 52.44 52.40 52.44 4.7K
13:00 52.45 52.49 52.38 52.47 11.9K
13:01 52.48 52.51 52.48 52.51 1.2K
13:02 52.54 52.54 52.54 52.54 2.3K
13:03 52.53 52.54 52.52 52.52 2.4K
13:04 52.47 52.48 52.46 52.47 2.8K
13:05 52.50 52.50 52.42 52.42 3.2K
13:06 52.35 52.40 52.34 52.36 5.5K
13:07 52.41 52.42 52.38 52.38 8.1K
13:08 52.40 52.41 52.40 52.41 2.0K
13:09 52.44 52.45 52.44 52.45 4.5K
13:10 52.52 52.58 52.51 52.58 6.1K
13:11 52.57 52.58 52.55 52.55 4.2K
13:12 52.57 52.57 52.55 52.55 2.7K
13:13 52.55 52.56 52.53 52.54 4.4K
13:14 52.54 52.54 52.54 52.54 1.9K
13:15 52.54 52.54 52.51 52.53 5.8K
13:16 52.54 52.54 52.54 52.54 1.4K
13:17 52.55 52.56 52.54 52.54 2.2K
13:18 52.54 52.59 52.53 52.58 9.6K
13:19 52.59 52.59 52.53 52.53 5.3K
13:20 52.53 52.53 52.52 52.53 6.6K
13:21 52.53 52.55 52.53 52.54 2.8K
13:22 52.55 52.55 52.53 52.53 3.5K
13:23 52.54 52.57 52.54 52.57 3.6K
13:24 52.57 52.57 52.52 52.52 4.7K
13:25 52.49 52.50 52.49 52.50 1.3K
13:26 52.51 52.55 52.51 52.53 3.7K
13:27 52.53 52.54 52.53 52.54 4.8K
13:28 52.53 52.54 52.53 52.54 3.1K
13:29 52.46 52.47 52.44 52.44 2.2K
13:30 52.43 52.44 52.43 52.43 3.7K
13:31 52.38 52.45 52.38 52.45 3.7K
13:32 52.44 52.44 52.42 52.42 6.0K
13:33 52.39 52.40 52.39 52.39 2.2K
13:34 52.41 52.41 52.41 52.41 0.9K
13:35 52.36 52.36 52.29 52.32 8.4K
13:36 52.32 52.32 52.27 52.31 18.4K
13:37 52.32 52.33 52.29 52.29 3.4K
13:38 52.31 52.32 52.29 52.32 3.4K
13:39 52.35 52.35 52.34 52.34 3.4K
13:40 52.33 52.33 52.30 52.30 3.1K
13:41 52.28 52.28 52.24 52.24 2.4K
13:42 52.23 52.23 52.23 52.23 0.5K
13:43 52.23 52.25 52.23 52.23 5.0K
13:44 52.22 52.22 52.20 52.20 2.0K
13:45 52.21 52.21 52.19 52.19 3.1K
13:46 52.17 52.20 52.17 52.20 8.2K
13:47 52.20 52.21 52.19 52.20 3.1K
13:48 52.20 52.20 52.20 52.20 0.7K
13:49 52.20 52.20 52.18 52.18 0.9K
13:50 52.19 52.19 52.17 52.18 4.9K
13:51 52.17 52.18 52.17 52.18 2.9K
13:52 52.18 52.19 52.18 52.18 4.8K
13:53 52.18 52.21 52.18 52.21 3.4K
13:54 52.21 52.21 52.18 52.19 4.5K
13:55 52.18 52.18 52.18 52.18 1.2K
13:56 52.18 52.18 52.17 52.18 1.2K
13:57 52.19 52.20 52.19 52.19 5.4K
13:58 52.20 52.23 52.20 52.22 5.3K
13:59 52.22 52.24 52.22 52.24 2.4K
14:00 52.25 52.30 52.25 52.30 8.7K
14:01 52.29 52.31 52.29 52.31 3.3K
14:02 52.30 52.32 52.30 52.32 3.5K
14:03 52.34 52.35 52.34 52.35 2.8K
14:04 52.32 52.36 52.32 52.33 3.7K
14:05 52.31 52.32 52.27 52.27 5.3K
14:06 52.29 52.30 52.28 52.28 2.7K
14:07 52.26 52.26 52.25 52.25 2.5K
14:08 52.27 52.28 52.27 52.28 3.7K
14:09 52.29 52.30 52.28 52.28 4.3K
14:10 52.28 52.30 52.28 52.30 2.3K
14:11 52.31 52.31 52.26 52.26 3.5K
14:12 52.26 52.26 52.22 52.23 2.5K
14:13 52.24 52.27 52.23 52.27 5.3K
14:14 52.25 52.26 52.25 52.26 1.4K
14:15 52.26 52.26 52.26 52.26 1.8K
14:16 52.25 52.25 52.23 52.23 5.1K
14:17 52.21 52.22 52.21 52.22 1.2K
14:18 52.21 52.25 52.21 52.24 9.3K
14:19 52.19 52.19 52.16 52.17 2.2K
14:20 52.17 52.17 52.14 52.14 3.2K
14:21 52.18 52.25 52.18 52.19 17.0K
14:22 52.19 52.19 52.19 52.19 0.3K
14:23 52.19 52.20 52.19 52.19 2.8K
14:24 52.20 52.20 52.19 52.19 4.6K
14:25 52.17 52.19 52.17 52.17 2.4K
14:26 52.18 52.18 52.18 52.18 1.8K
14:27 52.17 52.17 52.15 52.16 2.5K
14:28 52.17 52.22 52.17 52.22 6.5K
14:29 52.21 52.24 52.21 52.24 3.6K
14:30 52.25 52.29 52.25 52.29 4.2K
14:31 52.25 52.25 52.08 52.14 52.0K
14:32 52.14 52.14 52.06 52.11 43.5K
14:33 52.12 52.17 52.12 52.17 2.5K
14:34 52.18 52.18 52.15 52.16 9.6K
14:35 52.13 52.13 52.07 52.07 5.5K
14:36 52.11 52.11 52.09 52.10 2.7K
14:37 52.10 52.16 52.10 52.14 15.9K
14:38 52.14 52.14 52.12 52.12 2.8K
14:39 52.13 52.14 52.13 52.14 2.6K
14:40 52.14 52.15 52.14 52.15 3.2K
14:41 52.17 52.17 52.16 52.17 3.4K
14:42 52.17 52.17 52.15 52.15 2.5K
14:43 52.14 52.15 52.14 52.15 2.4K
14:44 52.13 52.13 52.10 52.12 5.1K
14:45 52.13 52.30 52.13 52.29 20.9K
14:46 52.33 52.33 52.33 52.33 2.5K
14:47 52.34 52.36 52.32 52.36 29.3K
14:48 52.35 52.38 52.29 52.38 34.2K
14:49 52.38 52.40 52.36 52.36 5.3K
14:50 52.37 52.42 52.37 52.42 44.0K
14:51 52.41 52.44 52.41 52.44 8.0K
14:52 52.45 52.48 52.45 52.48 7.9K
14:53 52.48 52.48 52.39 52.40 45.5K
14:54 52.38 52.38 52.33 52.33 4.1K
14:55 52.33 52.44 52.33 52.44 11.0K
14:56 52.43 52.46 52.43 52.46 3.0K
14:57 52.47 52.48 52.43 52.46 12.5K
14:58 52.42 52.42 52.39 52.39 4.4K
14:59 52.40 52.42 52.40 52.42 25.8K
15:00 52.42 52.44 52.41 52.44 5.8K
15:01 52.44 52.45 52.42 52.45 9.0K
15:02 52.45 52.46 52.44 52.46 3.0K
15:03 52.45 52.47 52.45 52.47 4.0K
15:04 52.49 52.50 52.44 52.44 9.6K
15:05 52.46 52.51 52.46 52.50 3.9K
15:06 52.50 52.52 52.48 52.52 8.0K
15:07 52.53 52.53 52.51 52.51 15.8K
15:08 52.51 52.52 52.47 52.52 5.7K
15:09 52.51 52.52 52.51 52.52 3.8K
15:10 52.49 52.50 52.44 52.44 10.1K
15:11 52.45 52.46 52.45 52.45 4.7K
15:12 52.45 52.49 52.42 52.49 11.8K
15:13 52.53 52.55 52.52 52.53 11.9K
15:14 52.52 52.54 52.52 52.52 6.9K
15:15 52.53 52.58 52.53 52.57 11.4K
15:16 52.55 52.55 52.54 52.55 8.9K
15:17 52.57 52.58 52.56 52.56 6.8K
15:18 52.56 52.59 52.56 52.57 4.3K
15:19 52.56 52.58 52.56 52.57 6.0K
15:20 52.57 52.59 52.57 52.58 65.2K
15:21 52.55 52.57 52.55 52.57 6.1K
15:22 52.56 52.56 52.54 52.54 5.7K
15:23 52.57 52.63 52.55 52.61 19.3K
15:24 52.63 52.67 52.63 52.66 8.2K
15:25 52.66 52.70 52.66 52.68 11.5K
15:26 52.66 52.66 52.60 52.60 17.3K
15:27 52.60 52.61 52.57 52.61 10.1K
15:28 52.60 52.67 52.60 52.67 6.0K
15:29 52.67 52.72 52.67 52.72 8.0K
15:30 52.70 52.70 52.65 52.69 13.6K
15:31 52.67 52.68 52.65 52.66 11.4K
15:32 52.66 52.67 52.66 52.67 5.5K
15:33 52.67 52.70 52.67 52.67 8.7K
15:34 52.62 52.62 52.58 52.59 11.8K
15:35 52.61 52.63 52.59 52.63 11.3K
15:36 52.62 52.63 52.60 52.63 7.3K
15:37 52.63 52.63 52.56 52.56 7.8K
15:38 52.59 52.59 52.55 52.55 8.0K
15:39 52.56 52.58 52.54 52.56 7.8K
15:40 52.52 52.52 52.45 52.45 10.2K
15:41 52.45 52.50 52.44 52.50 10.5K
15:42 52.50 52.52 52.50 52.52 7.6K
15:43 52.52 52.52 52.47 52.48 8.1K
15:44 52.47 52.48 52.46 52.47 9.6K
15:45 52.48 52.48 52.44 52.44 17.0K
15:46 52.44 52.44 52.38 52.40 16.4K
15:47 52.40 52.43 52.40 52.41 15.4K
15:48 52.42 52.42 52.39 52.41 12.3K
15:49 52.42 52.44 52.40 52.42 19.0K
15:50 52.45 52.52 52.45 52.49 23.8K
15:51 52.49 52.55 52.49 52.53 17.6K
15:52 52.50 52.50 52.43 52.43 17.9K
15:53 52.43 52.43 52.40 52.42 19.3K
15:54 52.37 52.38 52.35 52.38 26.8K
15:55 52.39 52.43 52.35 52.42 35.8K
15:56 52.43 52.43 52.36 52.37 33.4K
15:57 52.36 52.37 52.34 52.37 37.7K
15:58 52.39 52.43 52.38 52.43 40.8K
15:59 52.43 52.43 52.38 52.43 361.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available