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 51.24 51.24 51.00 51.01 26.5K
09:31 50.86 50.92 50.78 50.78 15.5K
09:32 50.79 51.13 50.79 51.07 16.4K
09:33 51.17 51.51 51.17 51.51 7.7K
09:34 51.42 51.56 51.42 51.46 7.1K
09:35 51.49 51.53 51.49 51.49 2.1K
09:36 51.47 51.61 51.47 51.61 8.7K
09:37 51.59 51.62 51.59 51.60 2.9K
09:38 51.60 51.72 51.60 51.71 3.4K
09:39 51.76 51.76 51.76 51.76 2.2K
09:40 51.83 51.89 51.78 51.84 4.9K
09:41 51.85 51.85 51.85 51.85 0.9K
09:42 51.89 51.89 51.75 51.75 1.8K
09:43 51.70 51.74 51.68 51.68 2.5K
09:44 51.75 51.77 51.73 51.73 2.7K
09:45 51.73 51.73 51.47 51.47 4.1K
09:46 51.56 51.63 51.56 51.63 4.6K
09:47 51.59 51.59 51.56 51.56 2.1K
09:48 51.53 51.53 51.53 51.53 1.5K
09:49 51.55 51.59 51.55 51.58 3.0K
09:50 51.56 51.56 51.56 51.56 0.7K
09:51 51.57 51.63 51.57 51.58 5.9K
09:52 51.66 51.69 51.66 51.67 3.0K
09:53 51.71 51.80 51.71 51.80 2.0K
09:54 51.76 51.77 51.75 51.77 1.8K
09:55 51.75 51.78 51.75 51.78 1.6K
09:56 51.81 51.81 51.79 51.81 2.5K
09:57 51.80 51.80 51.75 51.75 1.7K
09:58 51.71 51.82 51.71 51.82 4.7K
09:59 51.83 51.84 51.83 51.83 3.7K
10:00 51.84 51.94 51.84 51.94 11.2K
10:01 51.91 51.91 51.84 51.84 5.9K
10:02 51.83 51.86 51.81 51.81 2.3K
10:03 51.82 51.82 51.70 51.70 4.0K
10:04 51.70 51.72 51.66 51.68 2.6K
10:05 51.67 51.68 51.62 51.62 2.3K
10:06 51.60 51.60 51.48 51.48 2.6K
10:07 51.54 51.58 51.51 51.51 5.9K
10:08 51.50 51.60 51.50 51.60 6.6K
10:09 51.59 51.59 51.55 51.58 2.2K
10:10 51.57 51.57 51.44 51.53 6.2K
10:11 51.53 51.55 51.53 51.55 3.0K
10:12 51.51 51.51 51.50 51.50 1.1K
10:13 51.52 51.52 51.49 51.51 4.6K
10:14 51.43 51.43 51.43 51.43 0.2K
10:15 51.41 51.43 51.40 51.41 5.3K
10:16 51.37 51.37 51.34 51.35 4.0K
10:17 51.44 51.44 51.42 51.42 1.4K
10:18 51.41 51.45 51.41 51.44 3.7K
10:19 51.44 51.45 51.44 51.45 4.3K
10:20 51.47 51.47 51.42 51.42 5.1K
10:21 51.40 51.40 51.34 51.34 1.1K
10:22 51.34 51.36 51.33 51.35 4.0K
10:23 51.37 51.38 51.37 51.37 3.0K
10:24 51.34 51.35 51.34 51.35 3.3K
10:25 51.36 51.36 51.33 51.33 2.5K
10:26 51.33 51.36 51.30 51.30 4.4K
10:27 51.28 51.33 51.28 51.31 5.4K
10:28 51.31 51.31 51.30 51.31 1.5K
10:29 51.24 51.25 51.22 51.25 2.5K
10:30 51.25 51.30 51.25 51.30 6.4K
10:31 51.29 51.30 51.25 51.29 2.6K
10:32 51.31 51.31 51.28 51.29 2.6K
10:33 51.28 51.30 51.25 51.25 4.1K
10:34 51.26 51.29 51.26 51.28 4.6K
10:35 51.26 51.26 51.22 51.22 2.0K
10:36 51.24 51.26 51.23 51.23 7.3K
10:37 51.23 51.27 51.22 51.26 3.7K
10:38 51.27 51.27 51.19 51.19 3.3K
10:39 51.17 51.17 51.14 51.14 3.7K
10:40 51.07 51.07 51.07 51.07 1.4K
10:41 51.09 51.11 51.09 51.11 9.9K
10:42 51.04 51.05 51.04 51.05 2.6K
10:43 51.05 51.07 51.03 51.07 4.2K
10:44 51.09 51.12 51.03 51.03 9.0K
10:45 51.05 51.07 51.04 51.04 7.4K
10:46 51.03 51.06 51.01 51.01 16.0K
10:47 51.01 51.01 50.96 50.96 3.8K
10:48 50.95 50.95 50.92 50.95 6.3K
10:49 50.94 50.94 50.91 50.93 3.2K
10:50 50.93 50.98 50.92 50.94 8.3K
10:51 50.97 50.98 50.96 50.98 6.9K
10:52 50.95 50.98 50.93 50.98 5.5K
10:53 50.95 51.01 50.95 51.01 2.7K
10:54 51.02 51.02 51.02 51.02 2.0K
10:55 51.02 51.02 50.94 50.95 4.3K
10:56 50.95 50.96 50.93 50.96 9.3K
10:57 50.94 50.95 50.91 50.92 9.0K
10:58 50.92 50.96 50.91 50.96 19.3K
10:59 50.95 50.95 50.93 50.93 4.9K
11:00 50.93 50.93 50.88 50.91 10.9K
11:01 50.92 50.93 50.91 50.91 4.8K
11:02 50.85 50.94 50.85 50.94 14.0K
11:03 50.94 50.94 50.90 50.92 4.5K
11:04 50.93 50.93 50.92 50.92 5.0K
11:05 50.91 50.91 50.87 50.87 6.7K
11:06 50.86 50.95 50.86 50.93 9.7K
11:07 50.89 50.89 50.86 50.89 11.8K
11:08 50.88 50.88 50.83 50.84 8.7K
11:09 50.84 50.84 50.81 50.82 13.0K
11:10 50.83 50.90 50.83 50.90 5.3K
11:11 50.91 50.96 50.91 50.96 6.7K
11:12 50.98 51.00 50.98 51.00 3.6K
11:13 51.04 51.10 51.02 51.10 4.8K
11:14 51.10 51.10 51.07 51.08 7.5K
11:15 51.05 51.05 51.01 51.04 6.5K
11:16 51.06 51.08 51.06 51.08 3.8K
11:17 51.07 51.13 51.07 51.13 5.6K
11:18 51.14 51.14 51.14 51.14 1.9K
11:19 51.21 51.24 51.21 51.24 5.4K
11:20 51.24 51.27 51.24 51.26 6.6K
11:21 51.24 51.26 51.23 51.26 4.9K
11:22 51.26 51.31 51.26 51.31 5.3K
11:23 51.30 51.30 51.30 51.30 3.8K
11:24 51.28 51.28 51.27 51.28 2.9K
11:25 51.28 51.28 51.28 51.28 3.2K
11:26 51.27 51.30 51.27 51.27 4.6K
11:27 51.26 51.27 51.26 51.27 2.4K
11:28 51.28 51.30 51.27 51.30 5.9K
11:29 51.30 51.30 51.28 51.29 5.9K
11:30 51.28 51.32 51.28 51.31 8.2K
11:31 51.31 51.31 51.27 51.29 4.7K
11:32 51.29 51.29 51.26 51.26 2.8K
11:33 51.28 51.31 51.27 51.28 7.2K
11:34 51.29 51.30 51.29 51.30 3.3K
11:35 51.31 51.36 51.31 51.36 4.7K
11:36 51.35 51.35 51.35 51.35 4.3K
11:38 51.36 51.37 51.30 51.30 4.2K
11:39 51.28 51.28 51.21 51.26 10.1K
11:40 51.21 51.22 51.19 51.21 4.2K
11:41 51.22 51.22 51.18 51.18 12.4K
11:42 51.17 51.17 51.11 51.12 3.7K
11:43 51.18 51.18 51.16 51.18 9.9K
11:44 51.22 51.25 51.22 51.25 3.0K
11:45 51.25 51.32 51.25 51.32 9.7K
11:46 51.30 51.31 51.30 51.31 3.3K
11:47 51.28 51.29 51.28 51.28 2.7K
11:48 51.27 51.27 51.27 51.27 0.5K
11:49 51.30 51.31 51.30 51.30 2.7K
11:50 51.30 51.33 51.30 51.32 6.1K
11:51 51.33 51.35 51.31 51.31 5.6K
11:52 51.32 51.33 51.32 51.32 2.2K
11:53 51.32 51.32 51.29 51.31 2.6K
11:54 51.30 51.30 51.30 51.30 2.1K
11:55 51.28 51.28 51.27 51.28 5.3K
11:56 51.28 51.29 51.27 51.28 2.9K
11:57 51.25 51.26 51.11 51.12 14.4K
11:58 51.14 51.23 51.14 51.23 7.5K
11:59 51.24 51.24 51.23 51.23 6.0K
12:00 51.26 51.30 51.26 51.30 5.1K
12:01 51.30 51.30 51.27 51.27 6.5K
12:02 51.28 51.30 51.28 51.28 5.5K
12:03 51.29 51.29 51.28 51.28 3.1K
12:04 51.31 51.32 51.31 51.32 1.4K
12:05 51.33 51.33 51.30 51.30 5.8K
12:06 51.28 51.28 51.21 51.21 2.3K
12:07 51.23 51.37 51.23 51.32 69.5K
12:08 51.31 51.32 51.27 51.29 3.8K
12:09 51.30 51.31 51.30 51.31 5.6K
12:10 51.36 51.41 51.35 51.35 4.6K
12:11 51.34 51.34 51.33 51.33 3.0K
12:12 51.34 51.34 51.34 51.34 1.7K
12:13 51.31 51.31 51.30 51.31 4.4K
12:14 51.30 51.30 51.29 51.29 4.4K
12:15 51.33 51.33 51.33 51.33 1.7K
12:16 51.34 51.36 51.34 51.35 3.1K
12:17 51.36 51.36 51.34 51.34 3.0K
12:18 51.33 51.33 51.33 51.33 3.1K
12:19 51.30 51.31 51.30 51.30 3.6K
12:20 51.33 51.33 51.33 51.33 2.7K
12:21 51.32 51.33 51.32 51.33 1.6K
12:22 51.36 51.36 51.31 51.32 4.2K
12:23 51.29 51.30 51.29 51.30 2.7K
12:24 51.32 51.32 51.29 51.29 2.4K
12:25 51.29 51.29 51.27 51.27 3.2K
12:26 51.27 51.29 51.27 51.29 2.7K
12:27 51.30 51.33 51.30 51.32 7.0K
12:28 51.33 51.34 51.33 51.34 3.0K
12:29 51.33 51.34 51.33 51.33 1.5K
12:30 51.33 51.33 51.30 51.30 6.6K
12:33 51.25 51.27 51.24 51.27 5.5K
12:34 51.32 51.34 51.31 51.32 2.3K
12:35 51.31 51.33 51.31 51.33 2.6K
12:36 51.36 51.36 51.35 51.36 2.4K
12:37 51.36 51.36 51.34 51.34 2.5K
12:38 51.36 51.37 51.36 51.37 2.9K
12:39 51.38 51.41 51.38 51.41 4.4K
12:40 51.40 51.40 51.39 51.39 1.9K
12:41 51.39 51.39 51.38 51.38 2.5K
12:42 51.37 51.38 51.37 51.38 3.8K
12:43 51.39 51.39 51.37 51.38 6.5K
12:44 51.39 51.39 51.38 51.38 2.0K
12:45 51.37 51.39 51.33 51.33 3.9K
12:46 51.32 51.32 51.27 51.28 4.9K
12:47 51.29 51.30 51.29 51.29 3.0K
12:48 51.28 51.28 51.25 51.25 2.0K
12:49 51.25 51.29 51.25 51.29 3.9K
12:50 51.31 51.31 51.30 51.30 0.8K
12:51 51.31 51.32 51.31 51.32 1.2K
12:52 51.32 51.32 51.32 51.32 1.1K
12:53 51.32 51.33 51.32 51.33 4.7K
12:54 51.33 51.33 51.29 51.29 4.2K
12:55 51.29 51.29 51.29 51.29 1.7K
12:56 51.27 51.27 51.24 51.24 11.1K
12:57 51.24 51.25 51.24 51.25 1.9K
12:58 51.27 51.30 51.27 51.30 4.3K
12:59 51.31 51.37 51.31 51.34 6.3K
13:00 51.30 51.31 51.25 51.25 7.3K
13:01 51.25 51.30 51.25 51.29 5.7K
13:02 51.30 51.32 51.30 51.32 6.2K
13:03 51.33 51.33 51.32 51.32 2.3K
13:04 51.32 51.32 51.32 51.32 1.9K
13:05 51.31 51.32 51.31 51.32 1.5K
13:06 51.30 51.30 51.28 51.28 3.7K
13:07 51.27 51.27 51.22 51.22 3.6K
13:08 51.23 51.23 51.23 51.23 0.7K
13:09 51.24 51.24 51.24 51.24 3.3K
13:10 51.28 51.29 51.28 51.29 3.0K
13:11 51.29 51.30 51.28 51.30 3.4K
13:12 51.31 51.31 51.31 51.31 2.4K
13:13 51.34 51.35 51.34 51.35 1.3K
13:14 51.35 51.35 51.35 51.35 2.0K
13:15 51.36 51.37 51.35 51.35 4.7K
13:16 51.37 51.37 51.36 51.36 1.8K
13:17 51.36 51.36 51.33 51.33 2.0K
13:18 51.33 51.34 51.33 51.34 2.1K
13:19 51.36 51.37 51.36 51.37 3.6K
13:20 51.37 51.37 51.33 51.33 3.9K
13:21 51.32 51.32 51.32 51.32 1.6K
13:22 51.32 51.34 51.32 51.34 4.6K
13:23 51.33 51.33 51.33 51.33 1.0K
13:24 51.32 51.34 51.32 51.34 3.7K
13:25 51.36 51.36 51.36 51.36 0.8K
13:26 51.35 51.37 51.35 51.36 2.4K
13:27 51.37 51.37 51.37 51.37 3.0K
13:28 51.36 51.36 51.36 51.36 1.4K
13:29 51.34 51.37 51.34 51.37 5.5K
13:30 51.37 51.38 51.37 51.38 5.3K
13:31 51.39 51.40 51.38 51.40 4.7K
13:32 51.40 51.40 51.39 51.39 2.4K
13:33 51.40 51.42 51.39 51.42 2.7K
13:34 51.42 51.47 51.42 51.47 2.8K
13:35 51.46 51.47 51.46 51.47 2.3K
13:36 51.50 51.56 51.50 51.56 5.9K
13:37 51.59 51.61 51.59 51.59 4.0K
13:38 51.61 51.62 51.60 51.60 6.8K
13:39 51.60 51.61 51.59 51.59 3.0K
13:40 51.61 51.62 51.60 51.60 2.7K
13:41 51.59 51.62 51.59 51.62 2.0K
13:42 51.60 51.60 51.60 51.60 2.2K
13:44 51.61 51.61 51.56 51.57 6.5K
13:45 51.59 51.59 51.59 51.59 0.6K
13:46 51.60 51.60 51.60 51.60 3.0K
13:47 51.60 51.60 51.58 51.58 2.2K
13:48 51.54 51.54 51.52 51.53 6.1K
13:49 51.53 51.53 51.53 51.53 2.9K
13:50 51.56 51.57 51.56 51.57 4.7K
13:51 51.57 51.57 51.53 51.53 3.5K
13:52 51.51 51.51 51.50 51.51 3.4K
13:53 51.52 51.53 51.51 51.53 2.6K
13:54 51.53 51.53 51.49 51.49 2.8K
13:55 51.49 51.51 51.48 51.51 4.0K
13:56 51.48 51.48 51.46 51.48 2.8K
13:57 51.49 51.49 51.43 51.43 4.1K
13:58 51.45 51.47 51.45 51.47 1.5K
13:59 51.47 51.49 51.47 51.49 4.3K
14:00 51.49 51.49 51.46 51.46 5.6K
14:01 51.47 51.47 51.47 51.47 0.6K
14:02 51.48 51.48 51.41 51.41 3.5K
14:03 51.44 51.44 51.38 51.40 6.3K
14:04 51.37 51.40 51.37 51.40 3.9K
14:05 51.38 51.40 51.38 51.39 4.0K
14:06 51.39 51.40 51.39 51.39 3.0K
14:07 51.40 51.42 51.40 51.42 5.2K
14:08 51.37 51.38 51.34 51.38 4.1K
14:09 51.37 51.38 51.37 51.37 4.5K
14:10 51.36 51.36 51.36 51.36 2.7K
14:11 51.33 51.33 51.33 51.33 0.9K
14:12 51.30 51.32 51.27 51.27 6.4K
14:13 51.26 51.26 51.26 51.26 1.3K
14:14 51.27 51.27 51.27 51.27 2.5K
14:15 51.28 51.33 51.28 51.33 5.4K
14:16 51.32 51.33 51.32 51.33 2.5K
14:17 51.33 51.34 51.20 51.20 13.8K
14:18 51.25 51.27 51.25 51.25 5.6K
14:19 51.22 51.23 51.22 51.23 0.6K
14:20 51.23 51.23 51.22 51.22 2.0K
14:21 51.23 51.24 51.22 51.23 4.0K
14:22 51.25 51.27 51.25 51.27 6.5K
14:23 51.28 51.28 51.28 51.28 3.1K
14:24 51.31 51.32 51.28 51.28 10.9K
14:25 51.29 51.31 51.29 51.31 3.6K
14:26 51.30 51.30 51.28 51.29 3.1K
14:27 51.29 51.30 51.27 51.27 5.5K
14:28 51.26 51.26 51.23 51.23 4.5K
14:29 51.25 51.28 51.25 51.26 8.7K
14:30 51.26 51.28 51.25 51.28 3.7K
14:31 51.28 51.28 51.25 51.25 5.6K
14:32 51.24 51.24 51.22 51.24 3.1K
14:33 51.24 51.28 51.24 51.25 5.5K
14:34 51.27 51.28 51.26 51.28 7.3K
14:35 51.30 51.30 51.28 51.28 4.2K
14:36 51.29 51.38 51.29 51.38 9.4K
14:37 51.37 51.37 51.35 51.36 3.4K
14:38 51.38 51.39 51.37 51.39 4.7K
14:39 51.39 51.42 51.39 51.42 1.6K
14:40 51.42 51.42 51.33 51.34 14.7K
14:41 51.32 51.32 51.27 51.29 6.3K
14:42 51.29 51.29 51.26 51.26 4.6K
14:43 51.27 51.28 51.25 51.25 3.8K
14:44 51.24 51.25 51.17 51.21 9.7K
14:45 51.20 51.20 51.17 51.17 7.7K
14:46 51.16 51.17 51.12 51.13 10.9K
14:47 51.18 51.18 51.16 51.16 5.8K
14:48 51.15 51.15 51.11 51.11 2.6K
14:49 51.12 51.20 51.12 51.19 17.6K
14:50 51.20 51.23 51.20 51.23 6.0K
14:51 51.22 51.24 51.22 51.24 6.7K
14:52 51.23 51.26 51.23 51.26 4.5K
14:53 51.26 51.32 51.26 51.31 7.0K
14:54 51.32 51.33 51.31 51.33 5.0K
14:55 51.34 51.36 51.34 51.36 3.1K
14:56 51.36 51.39 51.36 51.38 7.7K
14:57 51.38 51.41 51.37 51.40 8.6K
14:58 51.40 51.50 51.38 51.50 25.4K
14:59 51.50 51.52 51.46 51.46 29.2K
15:00 51.46 51.48 51.46 51.48 5.5K
15:01 51.46 51.47 51.46 51.47 6.2K
15:02 51.45 51.45 51.45 51.45 2.0K
15:03 51.46 51.47 51.44 51.47 5.9K
15:04 51.44 51.45 51.44 51.45 3.1K
15:05 51.45 51.45 51.39 51.41 15.2K
15:06 51.39 51.39 51.35 51.36 5.1K
15:07 51.35 51.36 51.32 51.32 7.9K
15:08 51.33 51.35 51.33 51.35 4.7K
15:09 51.35 51.35 51.34 51.34 4.7K
15:10 51.32 51.32 51.31 51.31 4.5K
15:11 51.32 51.37 51.32 51.37 4.8K
15:12 51.36 51.36 51.36 51.36 0.6K
15:13 51.36 51.36 51.36 51.36 2.5K
15:14 51.37 51.38 51.37 51.38 3.2K
15:15 51.40 51.40 51.40 51.40 3.4K
15:16 51.39 51.39 51.38 51.38 3.7K
15:17 51.35 51.35 51.32 51.33 4.3K
15:18 51.33 51.33 51.33 51.33 5.1K
15:19 51.39 51.40 51.38 51.40 6.3K
15:20 51.37 51.37 51.36 51.36 4.1K
15:21 51.36 51.36 51.34 51.34 3.1K
15:22 51.30 51.33 51.30 51.31 5.7K
15:23 51.28 51.28 51.27 51.28 6.0K
15:24 51.32 51.32 51.31 51.32 3.6K
15:25 51.27 51.29 51.25 51.29 11.1K
15:26 51.34 51.41 51.34 51.40 14.3K
15:27 51.40 51.40 51.39 51.40 3.4K
15:28 51.40 51.40 51.37 51.37 5.3K
15:29 51.37 51.37 51.37 51.37 2.5K
15:30 51.39 51.39 51.36 51.36 7.8K
15:31 51.37 51.38 51.35 51.38 7.6K
15:32 51.38 51.40 51.38 51.40 3.0K
15:33 51.39 51.42 51.38 51.39 6.6K
15:34 51.40 51.41 51.39 51.41 2.6K
15:35 51.41 51.42 51.40 51.40 5.1K
15:36 51.39 51.40 51.39 51.40 4.0K
15:37 51.40 51.40 51.37 51.37 5.3K
15:38 51.38 51.40 51.38 51.39 11.7K
15:39 51.39 51.39 51.35 51.35 4.0K
15:40 51.36 51.36 51.32 51.32 3.6K
15:41 51.31 51.31 51.31 51.31 2.1K
15:42 51.35 51.40 51.35 51.40 14.3K
15:43 51.40 51.40 51.39 51.40 3.5K
15:44 51.40 51.40 51.32 51.33 17.1K
15:45 51.33 51.33 51.33 51.33 4.5K
15:46 51.34 51.35 51.33 51.34 6.0K
15:47 51.33 51.34 51.32 51.34 5.5K
15:48 51.35 51.35 51.32 51.33 11.6K
15:49 51.32 51.44 51.32 51.44 12.2K
15:50 51.47 51.55 51.47 51.55 24.4K
15:51 51.54 51.54 51.49 51.49 18.3K
15:52 51.46 51.47 51.44 51.47 9.3K
15:53 51.46 51.46 51.44 51.44 8.9K
15:54 51.44 51.47 51.41 51.47 19.6K
15:55 51.49 51.49 51.41 51.44 28.4K
15:56 51.45 51.50 51.44 51.50 29.8K
15:57 51.52 51.55 51.51 51.51 42.3K
15:58 51.49 51.66 51.49 51.66 97.4K
15:59 51.65 51.72 51.65 51.72 1,030.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available