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 52.23 52.23 52.23 52.23 18.6K
09:31 52.30 52.30 52.19 52.19 3.6K
09:32 52.13 52.34 52.13 52.34 5.4K
09:33 52.60 52.60 52.60 52.60 1.7K
09:34 52.29 52.53 52.29 52.35 2.9K
09:35 52.53 52.53 52.29 52.29 1.1K
09:36 52.41 52.41 52.41 52.41 1.7K
09:37 52.36 52.36 52.32 52.32 0.5K
09:38 52.44 52.44 52.44 52.44 3.4K
09:39 52.51 52.58 52.51 52.57 4.3K
09:40 52.57 52.66 52.57 52.66 4.2K
09:41 52.62 52.68 52.62 52.68 1.6K
09:42 52.69 52.69 52.67 52.67 0.4K
09:43 52.69 52.69 52.64 52.64 1.4K
09:44 52.67 52.68 52.67 52.68 4.0K
09:45 52.76 52.78 52.75 52.75 1.9K
09:46 52.76 52.76 52.76 52.76 0.6K
09:47 52.76 52.81 52.76 52.81 4.1K
09:48 52.76 52.85 52.76 52.85 6.2K
09:49 52.88 52.88 52.82 52.82 2.6K
09:50 52.70 52.74 52.65 52.74 4.4K
09:51 52.70 52.70 52.70 52.70 1.8K
09:52 52.70 52.70 52.65 52.70 3.7K
09:54 52.53 52.61 52.53 52.61 3.7K
09:55 52.59 52.59 52.59 52.59 0.4K
09:56 52.60 52.60 52.54 52.54 2.3K
09:57 52.61 52.69 52.61 52.69 8.0K
09:58 52.66 52.67 52.63 52.64 1.8K
09:59 52.65 52.70 52.61 52.62 3.8K
10:00 52.66 52.88 52.66 52.88 20.1K
10:01 52.84 52.84 52.80 52.80 2.5K
10:02 52.67 52.67 52.55 52.55 2.5K
10:03 52.48 52.48 52.43 52.43 4.2K
10:04 52.38 52.38 52.33 52.37 5.0K
10:05 52.29 52.29 52.25 52.29 4.0K
10:06 52.26 52.26 52.26 52.26 1.6K
10:07 52.35 52.35 52.35 52.35 0.9K
10:08 52.39 52.42 52.39 52.42 6.5K
10:09 52.44 52.44 52.41 52.44 4.1K
10:10 52.36 52.36 52.24 52.24 2.8K
10:11 52.32 52.33 52.31 52.33 2.6K
10:12 52.30 52.32 52.28 52.28 3.0K
10:13 52.25 52.30 52.25 52.30 11.2K
10:14 52.32 52.32 52.21 52.21 8.0K
10:15 52.18 52.23 52.18 52.23 3.9K
10:16 52.18 52.19 52.18 52.19 2.2K
10:17 52.15 52.16 52.09 52.09 5.8K
10:18 52.11 52.11 52.10 52.10 2.2K
10:19 52.12 52.14 52.10 52.14 3.5K
10:20 52.10 52.10 52.10 52.10 0.2K
10:21 52.05 52.11 52.03 52.03 6.7K
10:22 52.08 52.09 52.08 52.09 1.9K
10:23 52.06 52.06 52.03 52.05 4.5K
10:24 52.06 52.08 52.00 52.00 8.1K
10:25 52.06 52.08 52.04 52.04 6.7K
10:26 52.07 52.07 52.05 52.05 1.0K
10:27 52.03 52.03 52.00 52.00 1.7K
10:28 51.98 52.03 51.98 52.00 1.8K
10:29 52.03 52.03 51.98 51.99 3.1K
10:30 51.83 51.83 51.65 51.76 17.4K
10:31 51.73 51.73 51.69 51.73 4.6K
10:32 51.68 51.76 51.66 51.73 10.1K
10:33 51.68 51.68 51.55 51.59 6.2K
10:34 51.55 51.55 51.51 51.51 4.9K
10:35 51.51 51.53 51.47 51.53 8.8K
10:36 51.48 51.52 51.36 51.36 10.6K
10:37 51.38 51.40 51.35 51.38 8.1K
10:38 51.40 51.42 51.31 51.31 3.2K
10:39 51.26 51.27 51.22 51.25 15.6K
10:40 51.23 51.26 51.20 51.26 5.1K
10:41 51.29 51.29 51.26 51.29 18.0K
10:42 51.28 51.33 51.25 51.25 12.1K
10:43 51.16 51.17 51.10 51.13 9.5K
10:44 51.13 51.17 51.11 51.11 3.2K
10:45 51.16 51.16 51.13 51.13 3.8K
10:46 51.09 51.11 51.03 51.05 5.3K
10:47 51.06 51.06 50.95 50.98 7.3K
10:48 50.83 50.84 50.79 50.79 9.1K
10:49 50.80 50.81 50.76 50.80 10.3K
10:50 50.77 50.77 50.74 50.77 14.1K
10:51 50.78 51.00 50.78 50.91 19.0K
10:52 50.93 50.93 50.78 50.78 16.5K
10:53 50.74 50.87 50.74 50.85 6.4K
10:54 50.83 50.88 50.75 50.75 7.2K
10:55 50.75 50.83 50.75 50.79 10.1K
10:56 50.83 50.83 50.68 50.68 4.4K
10:57 50.71 50.75 50.69 50.69 23.0K
10:58 50.70 50.74 50.66 50.74 12.2K
10:59 50.71 50.71 50.64 50.67 7.1K
11:00 50.65 50.68 50.62 50.62 4.4K
11:01 50.62 50.68 50.62 50.68 5.4K
11:02 50.74 50.74 50.55 50.60 14.6K
11:03 50.72 50.72 50.54 50.54 9.1K
11:04 50.58 50.58 50.50 50.50 4.3K
11:05 50.54 50.61 50.54 50.58 4.1K
11:06 50.56 50.66 50.56 50.66 5.0K
11:07 50.64 50.66 50.53 50.55 6.0K
11:08 50.54 50.66 50.53 50.63 6.4K
11:09 50.63 50.91 50.63 50.91 30.3K
11:10 50.87 50.88 50.82 50.82 14.3K
11:11 50.71 50.71 50.65 50.65 5.0K
11:12 50.67 50.72 50.67 50.71 4.9K
11:13 50.69 50.73 50.69 50.72 5.2K
11:14 50.76 50.78 50.72 50.72 6.0K
11:15 50.74 50.74 50.61 50.62 11.2K
11:16 50.62 50.62 50.54 50.56 9.1K
11:17 50.55 50.64 50.53 50.64 6.7K
11:18 50.64 50.64 50.59 50.59 5.5K
11:19 50.61 50.61 50.55 50.55 2.3K
11:20 50.55 50.58 50.53 50.58 4.5K
11:21 50.61 50.63 50.56 50.58 8.7K
11:22 50.58 50.58 50.51 50.53 3.2K
11:23 50.55 50.57 50.54 50.57 3.6K
11:24 50.53 50.58 50.53 50.56 2.9K
11:25 50.56 50.56 50.51 50.51 5.7K
11:26 50.48 50.54 50.45 50.49 18.8K
11:27 50.49 50.53 50.49 50.53 7.4K
11:28 50.53 50.56 50.52 50.56 6.1K
11:29 50.60 50.64 50.60 50.60 5.9K
11:30 50.61 50.66 50.59 50.59 10.4K
11:31 50.61 50.63 50.58 50.60 4.7K
11:32 50.62 50.68 50.61 50.62 7.0K
11:33 50.64 50.64 50.54 50.54 8.9K
11:34 50.57 50.65 50.57 50.65 6.7K
11:35 50.64 50.73 50.64 50.73 11.4K
11:36 50.74 50.76 50.74 50.76 3.4K
11:37 50.75 50.75 50.62 50.62 12.8K
11:38 50.64 50.70 50.62 50.68 10.6K
11:39 50.69 50.70 50.69 50.69 5.2K
11:40 50.69 50.72 50.66 50.72 5.3K
11:41 50.72 50.72 50.69 50.69 5.8K
11:42 50.69 50.71 50.68 50.68 10.0K
11:43 50.65 50.66 50.64 50.66 5.4K
11:44 50.66 50.68 50.64 50.64 4.6K
11:45 50.64 50.68 50.64 50.64 7.3K
11:46 50.64 50.65 50.64 50.65 4.1K
11:47 50.63 50.63 50.57 50.57 7.1K
11:48 50.54 50.58 50.54 50.58 7.1K
11:49 50.62 50.66 50.61 50.65 10.0K
11:50 50.67 50.70 50.67 50.70 5.2K
11:51 50.69 50.79 50.69 50.79 6.3K
11:52 50.78 50.84 50.78 50.84 7.9K
11:53 50.84 50.88 50.84 50.88 2.9K
11:54 50.87 50.87 50.84 50.84 4.7K
11:55 50.80 50.80 50.80 50.80 6.4K
11:56 50.77 50.83 50.77 50.83 5.4K
11:57 50.85 50.85 50.82 50.82 2.2K
11:58 50.83 50.87 50.82 50.82 4.6K
11:59 50.85 50.86 50.85 50.86 8.5K
12:00 50.86 50.88 50.86 50.86 3.6K
12:01 50.86 50.86 50.78 50.79 5.2K
12:02 50.80 50.80 50.78 50.79 3.8K
12:03 50.78 50.84 50.78 50.84 4.8K
12:04 50.84 50.89 50.84 50.88 7.5K
12:05 50.82 50.82 50.74 50.74 3.8K
12:06 50.75 50.75 50.71 50.71 4.1K
12:07 50.69 50.73 50.69 50.73 4.3K
12:08 50.73 50.75 50.71 50.75 6.9K
12:09 50.76 50.79 50.76 50.79 4.8K
12:10 50.80 50.81 50.78 50.78 12.5K
12:11 50.77 50.83 50.77 50.83 7.1K
12:12 50.81 50.84 50.81 50.84 5.1K
12:13 50.85 50.87 50.85 50.86 4.1K
12:14 50.87 50.88 50.82 50.82 4.1K
12:15 50.81 50.85 50.81 50.83 3.3K
12:16 50.84 50.84 50.81 50.83 4.9K
12:17 50.80 50.84 50.80 50.83 4.6K
12:18 50.80 50.84 50.80 50.84 3.4K
12:19 50.86 50.91 50.86 50.91 4.0K
12:20 50.90 50.94 50.90 50.94 2.1K
12:21 50.95 50.98 50.95 50.98 5.2K
12:22 50.97 51.00 50.96 50.99 3.0K
12:23 51.00 51.01 50.97 50.97 3.7K
12:24 50.98 50.99 50.96 50.98 5.9K
12:25 50.96 50.96 50.95 50.96 2.6K
12:26 50.96 50.99 50.96 50.97 4.1K
12:27 50.97 50.97 50.95 50.97 3.9K
12:28 50.97 50.98 50.96 50.97 3.1K
12:29 50.96 50.96 50.86 50.86 3.8K
12:30 50.90 50.91 50.90 50.91 4.1K
12:31 50.92 50.96 50.92 50.95 4.2K
12:32 50.97 50.98 50.97 50.97 3.1K
12:33 50.96 50.96 50.95 50.95 3.5K
12:34 50.94 50.94 50.92 50.92 2.7K
12:35 50.92 50.92 50.91 50.91 1.4K
12:36 50.92 50.92 50.90 50.92 4.1K
12:37 50.96 50.96 50.96 50.96 1.5K
12:38 50.95 50.96 50.93 50.93 5.3K
12:39 50.93 50.93 50.86 50.86 6.2K
12:40 50.86 50.87 50.85 50.85 2.0K
12:41 50.85 50.89 50.85 50.88 5.3K
12:42 50.91 50.91 50.89 50.91 3.6K
12:43 50.90 50.90 50.87 50.89 5.3K
12:44 50.96 50.98 50.95 50.95 4.5K
12:45 50.94 50.95 50.94 50.93 7.6K
12:46 50.92 50.99 50.92 50.98 3.6K
12:47 50.98 51.01 50.97 50.97 12.3K
12:48 50.98 51.01 50.98 51.00 13.5K
12:49 50.99 51.01 50.99 50.99 14.9K
12:50 51.00 51.01 50.97 50.98 11.2K
12:51 51.00 51.00 51.00 51.00 2.5K
12:52 51.01 51.04 51.00 51.04 7.4K
12:53 51.03 51.03 51.00 51.00 5.0K
12:54 50.98 50.98 50.96 50.96 6.6K
12:55 50.96 50.99 50.95 50.99 3.6K
12:56 51.01 51.06 51.01 51.06 6.9K
12:57 51.06 51.15 51.06 51.15 15.3K
12:58 51.15 51.15 51.14 51.14 2.5K
12:59 51.15 51.17 51.15 51.17 2.7K
13:00 51.17 51.17 51.03 51.06 18.8K
13:01 51.11 51.18 51.11 51.17 2.8K
13:02 51.17 51.20 51.17 51.20 4.3K
13:03 51.20 51.21 51.19 51.21 2.8K
13:04 51.22 51.22 51.21 51.21 2.2K
13:05 51.21 51.22 51.20 51.20 2.7K
13:06 51.20 51.20 51.09 51.09 7.8K
13:07 51.09 51.09 51.03 51.04 9.5K
13:08 51.03 51.04 51.03 51.04 1.3K
13:09 51.06 51.16 51.05 51.16 28.6K
13:10 51.19 51.19 51.10 51.12 8.2K
13:11 51.13 51.13 51.06 51.07 6.0K
13:12 51.09 51.12 51.09 51.12 2.7K
13:13 51.10 51.10 51.10 51.10 0.4K
13:14 51.10 51.11 51.05 51.05 5.7K
13:15 51.07 51.10 51.07 51.10 1.5K
13:16 51.11 51.13 51.11 51.12 5.0K
13:17 51.12 51.12 51.11 51.11 3.5K
13:18 51.11 51.13 51.11 51.13 3.2K
13:19 51.14 51.16 51.14 51.15 3.9K
13:20 51.16 51.16 51.15 51.16 3.5K
13:21 51.15 51.16 51.13 51.13 2.8K
13:22 51.14 51.16 51.14 51.16 2.1K
13:23 51.18 51.18 51.17 51.17 4.0K
13:24 51.14 51.18 51.14 51.18 3.6K
13:25 51.19 51.19 51.16 51.16 3.8K
13:26 51.17 51.19 51.17 51.17 3.6K
13:27 51.16 51.16 51.12 51.12 3.0K
13:28 51.13 51.13 51.13 51.13 3.8K
13:29 51.06 51.08 51.06 51.08 3.2K
13:30 51.08 51.08 51.07 51.07 4.0K
13:31 51.08 51.08 51.06 51.06 1.3K
13:32 51.06 51.10 51.06 51.09 4.2K
13:33 51.08 51.11 51.07 51.11 4.2K
13:34 51.09 51.11 51.09 51.09 4.0K
13:35 51.10 51.12 51.10 51.12 3.5K
13:36 51.11 51.13 51.10 51.13 4.7K
13:37 51.13 51.17 51.13 51.17 6.7K
13:38 51.18 51.22 51.18 51.19 6.0K
13:39 51.22 51.24 51.21 51.24 3.3K
13:40 51.25 51.25 51.23 51.23 3.5K
13:41 51.23 51.23 51.22 51.22 6.1K
13:42 51.23 51.24 51.22 51.22 4.0K
13:43 51.21 51.22 51.20 51.22 3.2K
13:44 51.24 51.25 51.23 51.25 3.0K
13:45 51.24 51.24 51.22 51.23 4.8K
13:46 51.22 51.23 51.22 51.23 2.9K
13:47 51.24 51.24 51.22 51.22 4.9K
13:48 51.22 51.26 51.22 51.26 2.7K
13:49 51.26 51.29 51.26 51.29 2.1K
13:50 51.30 51.32 51.30 51.32 5.1K
13:51 51.34 51.34 51.33 51.33 3.8K
13:52 51.33 51.33 51.31 51.31 1.8K
13:53 51.30 51.32 51.30 51.32 3.6K
13:54 51.34 51.35 51.32 51.33 11.9K
13:55 51.34 51.34 51.32 51.33 25.7K
13:56 51.33 51.40 51.33 51.38 34.1K
13:57 51.38 51.39 51.34 51.35 4.3K
13:58 51.38 51.44 51.38 51.44 5.3K
13:59 51.45 51.46 51.44 51.44 6.7K
14:00 51.43 51.46 51.42 51.45 7.6K
14:01 51.45 51.47 51.45 51.47 3.3K
14:02 51.49 51.49 51.49 51.49 1.2K
14:03 51.49 51.49 51.44 51.44 7.0K
14:04 51.44 51.44 51.40 51.41 4.0K
14:05 51.38 51.38 51.34 51.34 4.5K
14:06 51.36 51.36 51.33 51.33 6.6K
14:07 51.33 51.35 51.33 51.35 3.0K
14:08 51.35 51.35 51.32 51.33 4.2K
14:09 51.32 51.32 51.29 51.29 4.4K
14:10 51.30 51.31 51.29 51.31 4.0K
14:11 51.31 51.34 51.31 51.33 3.5K
14:12 51.33 51.33 51.29 51.29 3.4K
14:13 51.28 51.32 51.28 51.30 4.8K
14:14 51.28 51.30 51.28 51.30 3.8K
14:15 51.28 51.28 51.27 51.28 2.6K
14:16 51.28 51.32 51.28 51.32 4.6K
14:17 51.32 51.32 51.31 51.32 3.2K
14:18 51.30 51.32 51.30 51.30 5.1K
14:19 51.28 51.29 51.26 51.26 3.4K
14:20 51.26 51.26 51.22 51.22 3.8K
14:21 51.21 51.25 51.21 51.25 5.1K
14:22 51.25 51.31 51.25 51.31 5.1K
14:23 51.32 51.32 51.31 51.31 3.7K
14:24 51.30 51.30 51.29 51.29 3.4K
14:25 51.28 51.28 51.26 51.26 2.3K
14:26 51.26 51.28 51.26 51.28 4.3K
14:27 51.25 51.27 51.23 51.26 6.4K
14:28 51.26 51.30 51.26 51.29 6.6K
14:29 51.28 51.28 51.25 51.26 5.5K
14:30 51.27 51.27 51.27 51.27 3.9K
14:31 51.26 51.28 51.26 51.26 5.5K
14:32 51.26 51.26 51.23 51.23 4.1K
14:33 51.24 51.25 51.24 51.25 3.0K
14:34 51.24 51.29 51.24 51.29 4.8K
14:35 51.29 51.32 51.29 51.32 5.4K
14:36 51.33 51.33 51.32 51.32 4.6K
14:37 51.31 51.31 51.29 51.30 5.3K
14:38 51.30 51.30 51.28 51.28 2.0K
14:39 51.29 51.29 51.15 51.15 21.0K
14:40 51.15 51.24 51.15 51.24 18.8K
14:41 51.26 51.27 51.25 51.27 6.5K
14:42 51.27 51.29 51.25 51.25 5.4K
14:43 51.25 51.27 51.25 51.27 2.2K
14:44 51.27 51.29 51.27 51.29 4.7K
14:45 51.28 51.29 51.24 51.24 7.4K
14:46 51.24 51.24 51.22 51.22 4.1K
14:47 51.21 51.21 51.19 51.20 4.8K
14:48 51.22 51.28 51.22 51.28 3.9K
14:49 51.28 51.28 51.24 51.25 4.9K
14:50 51.28 51.30 51.28 51.30 2.1K
14:51 51.31 51.31 51.26 51.26 3.7K
14:52 51.27 51.30 51.27 51.30 3.0K
14:53 51.31 51.31 51.29 51.30 2.4K
14:54 51.30 51.33 51.30 51.32 3.1K
14:55 51.31 51.35 51.29 51.35 6.4K
14:56 51.34 51.39 51.34 51.37 3.4K
14:57 51.37 51.39 51.35 51.35 4.2K
14:58 51.35 51.36 51.34 51.34 7.2K
14:59 51.34 51.35 51.33 51.33 8.5K
15:00 51.33 51.37 51.33 51.37 3.3K
15:01 51.37 51.37 51.35 51.35 6.3K
15:02 51.36 51.38 51.36 51.38 3.8K
15:03 51.36 51.36 51.35 51.35 4.4K
15:04 51.36 51.36 51.34 51.34 5.0K
15:05 51.38 51.40 51.38 51.40 2.8K
15:06 51.41 51.41 51.39 51.39 3.4K
15:07 51.37 51.39 51.37 51.38 7.5K
15:08 51.36 51.37 51.36 51.36 2.8K
15:09 51.36 51.39 51.33 51.39 8.5K
15:10 51.39 51.39 51.39 51.39 2.8K
15:11 51.40 51.41 51.38 51.40 10.3K
15:12 51.40 51.40 51.39 51.39 4.9K
15:13 51.38 51.41 51.38 51.41 4.7K
15:14 51.42 51.44 51.42 51.43 4.8K
15:15 51.43 51.44 51.42 51.44 10.8K
15:16 51.44 51.45 51.43 51.43 5.4K
15:17 51.45 51.45 51.40 51.40 11.2K
15:18 51.39 51.39 51.37 51.37 4.9K
15:19 51.37 51.38 51.36 51.37 3.9K
15:20 51.36 51.37 51.35 51.35 5.1K
15:21 51.36 51.40 51.36 51.39 5.5K
15:22 51.38 51.38 51.37 51.38 5.3K
15:23 51.38 51.42 51.38 51.42 3.7K
15:24 51.39 51.39 51.37 51.38 11.6K
15:25 51.39 51.40 51.37 51.37 12.5K
15:26 51.37 51.41 51.35 51.41 15.4K
15:27 51.41 51.41 51.26 51.32 23.2K
15:28 51.31 51.32 51.31 51.32 6.4K
15:29 51.32 51.32 51.28 51.29 11.0K
15:30 51.31 51.32 51.28 51.28 24.9K
15:31 51.28 51.28 51.24 51.26 7.8K
15:32 51.26 51.26 51.23 51.23 8.2K
15:33 51.23 51.32 51.23 51.32 20.2K
15:34 51.32 51.35 51.32 51.35 14.2K
15:35 51.35 51.38 51.35 51.37 6.8K
15:36 51.37 51.37 51.30 51.30 7.8K
15:37 51.30 51.30 51.24 51.26 14.1K
15:38 51.26 51.26 51.24 51.24 6.2K
15:39 51.23 51.23 51.21 51.21 6.8K
15:40 51.21 51.25 51.21 51.24 3.6K
15:41 51.24 51.28 51.24 51.27 9.4K
15:42 51.27 51.30 51.27 51.28 23.9K
15:43 51.28 51.32 51.28 51.32 11.4K
15:44 51.32 51.32 51.32 51.32 13.3K
15:45 51.32 51.32 51.30 51.30 19.2K
15:46 51.29 51.29 51.22 51.22 7.8K
15:47 51.22 51.24 51.20 51.23 14.6K
15:48 51.22 51.23 51.17 51.17 6.7K
15:49 51.16 51.21 51.16 51.19 21.6K
15:50 51.18 51.18 51.08 51.08 32.0K
15:51 51.12 51.12 51.06 51.07 21.0K
15:52 51.07 51.07 51.01 51.02 21.3K
15:53 51.02 51.06 51.02 51.06 22.0K
15:54 51.06 51.11 51.06 51.11 27.4K
15:55 51.12 51.28 51.12 51.28 44.8K
15:56 51.29 51.29 51.24 51.24 49.0K
15:57 51.26 51.26 51.25 51.26 37.2K
15:58 51.26 51.26 51.16 51.16 93.6K
15:59 51.17 51.20 51.14 51.17 699.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available