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 51.84 51.96 51.76 51.95 46.3K
09:31 51.94 52.06 51.94 52.06 3.9K
09:32 52.06 52.38 52.06 52.37 7.4K
09:33 52.35 52.46 52.34 52.42 4.7K
09:34 52.50 52.54 52.50 52.52 6.2K
09:35 52.50 52.55 52.40 52.50 23.6K
09:36 52.50 52.53 52.37 52.47 5.3K
09:37 52.50 52.50 52.50 52.50 0.6K
09:38 52.54 52.62 52.52 52.58 3.9K
09:39 52.56 52.71 52.56 52.71 5.4K
09:40 52.71 52.71 52.68 52.71 1.3K
09:41 52.70 52.70 52.56 52.58 37.2K
09:42 52.54 52.55 52.48 52.48 18.8K
09:43 52.51 52.51 52.50 52.50 0.8K
09:44 52.51 52.65 52.48 52.64 7.1K
09:45 52.63 52.70 52.53 52.68 4.0K
09:46 52.69 52.69 52.65 52.66 2.4K
09:47 52.69 52.69 52.60 52.60 3.2K
09:48 52.55 52.61 52.55 52.59 3.1K
09:49 52.60 52.64 52.57 52.64 3.3K
09:50 52.64 52.67 52.64 52.67 1.6K
09:51 52.69 52.82 52.69 52.82 5.1K
09:52 52.84 52.84 52.82 52.84 6.9K
09:53 52.93 52.93 52.84 52.88 3.6K
09:54 52.91 52.95 52.85 52.89 16.1K
09:55 52.94 52.95 52.89 52.89 3.7K
09:56 52.87 52.87 52.87 52.87 1.0K
09:57 52.83 52.83 52.71 52.71 3.5K
09:58 52.78 52.78 52.75 52.75 1.2K
09:59 52.71 52.73 52.71 52.73 6.8K
10:00 52.76 52.79 52.74 52.79 5.5K
10:01 52.83 52.85 52.83 52.85 4.8K
10:02 52.76 52.76 52.76 52.76 0.9K
10:03 52.78 52.81 52.78 52.81 3.8K
10:04 52.80 52.80 52.67 52.67 5.0K
10:05 52.66 52.69 52.66 52.69 3.6K
10:06 52.75 52.75 52.75 52.75 1.2K
10:07 52.75 52.75 52.63 52.63 3.3K
10:08 52.64 52.64 52.62 52.63 4.6K
10:09 52.65 52.67 52.65 52.67 2.4K
10:10 52.64 52.71 52.64 52.71 4.6K
10:11 52.71 52.73 52.71 52.73 5.0K
10:12 52.75 52.95 52.75 52.95 15.9K
10:13 52.97 53.03 52.97 53.00 17.3K
10:14 53.03 53.03 53.02 53.03 3.2K
10:15 53.04 53.08 53.04 53.08 2.1K
10:16 53.13 53.25 53.13 53.24 9.2K
10:17 53.27 53.33 53.27 53.33 6.4K
10:18 53.33 53.33 53.31 53.31 4.2K
10:19 53.28 53.28 53.12 53.12 8.5K
10:20 53.14 53.17 53.14 53.17 1.9K
10:21 53.18 53.20 53.15 53.17 6.1K
10:22 53.13 53.16 53.13 53.16 1.6K
10:23 53.16 53.21 53.16 53.21 3.8K
10:24 53.20 53.20 53.16 53.16 2.7K
10:25 53.11 53.11 53.07 53.07 2.4K
10:26 53.07 53.10 53.05 53.07 2.7K
10:27 53.11 53.12 53.11 53.11 5.0K
10:28 53.09 53.09 53.09 53.09 0.6K
10:29 53.12 53.12 53.05 53.06 3.7K
10:30 53.06 53.09 53.06 53.09 4.9K
10:31 53.07 53.16 53.07 53.16 6.4K
10:32 53.16 53.19 53.16 53.19 3.5K
10:33 53.18 53.19 53.13 53.13 10.3K
10:34 53.16 53.16 53.10 53.10 6.0K
10:35 53.10 53.10 53.02 53.10 7.0K
10:36 53.18 53.20 53.17 53.20 4.5K
10:37 53.26 53.28 53.26 53.27 6.5K
10:38 53.23 53.24 53.23 53.24 1.8K
10:39 53.26 53.26 53.23 53.26 6.0K
10:40 53.24 53.26 53.19 53.19 7.1K
10:41 53.20 53.20 53.15 53.15 5.4K
10:42 53.17 53.17 53.15 53.17 3.6K
10:43 53.13 53.13 53.07 53.07 7.1K
10:44 53.09 53.09 53.05 53.05 5.6K
10:45 53.06 53.06 52.98 52.98 3.1K
10:46 52.96 53.00 52.96 52.98 3.9K
10:47 52.87 52.87 52.80 52.82 29.9K
10:48 52.79 52.79 52.72 52.72 2.3K
10:49 52.73 52.73 52.68 52.68 3.7K
10:50 52.66 52.68 52.66 52.68 1.6K
10:51 52.71 52.75 52.71 52.73 5.8K
10:52 52.67 52.67 52.60 52.60 2.3K
10:53 52.60 52.60 52.55 52.59 3.5K
10:54 52.59 52.61 52.58 52.59 2.3K
10:55 52.63 52.64 52.63 52.64 3.9K
10:56 52.61 52.62 52.56 52.56 2.6K
10:57 52.63 52.68 52.63 52.68 2.7K
10:58 52.66 52.66 52.65 52.65 1.9K
10:59 52.68 52.68 52.65 52.66 5.4K
11:00 52.65 52.73 52.65 52.67 10.8K
11:01 52.68 52.68 52.62 52.62 2.1K
11:02 52.59 52.59 52.53 52.54 3.2K
11:03 52.56 52.58 52.56 52.57 4.1K
11:04 52.49 52.55 52.48 52.55 6.5K
11:05 52.55 52.59 52.55 52.58 4.5K
11:06 52.56 52.64 52.56 52.63 2.3K
11:07 52.61 52.61 52.59 52.59 3.7K
11:08 52.63 52.63 52.59 52.61 2.9K
11:09 52.60 52.62 52.56 52.62 2.9K
11:10 52.60 52.64 52.60 52.64 2.6K
11:11 52.64 52.66 52.64 52.66 3.5K
11:12 52.62 52.68 52.62 52.66 3.5K
11:13 52.67 52.67 52.65 52.65 1.4K
11:14 52.65 52.70 52.65 52.70 3.4K
11:15 52.69 52.69 52.66 52.66 3.9K
11:16 52.70 52.70 52.69 52.70 1.2K
11:17 52.71 52.73 52.71 52.71 2.5K
11:18 52.71 52.71 52.66 52.69 1.9K
11:19 52.65 52.65 52.59 52.59 2.6K
11:20 52.59 52.60 52.59 52.60 1.2K
11:21 52.59 52.61 52.59 52.61 2.7K
11:22 52.62 52.62 52.61 52.61 0.9K
11:23 52.59 52.59 52.56 52.56 2.3K
11:24 52.56 52.57 52.56 52.56 2.9K
11:25 52.56 52.59 52.56 52.59 2.5K
11:26 52.57 52.57 52.53 52.53 2.4K
11:27 52.56 52.56 52.56 52.56 0.8K
11:28 52.56 52.58 52.55 52.55 2.6K
11:29 52.59 52.60 52.59 52.60 3.2K
11:30 52.64 52.66 52.64 52.66 2.0K
11:31 52.72 52.72 52.72 52.72 2.2K
11:32 52.71 52.72 52.68 52.68 3.8K
11:33 52.71 52.71 52.69 52.69 1.1K
11:34 52.72 52.74 52.72 52.74 2.7K
11:35 52.74 52.74 52.71 52.71 3.6K
11:36 52.71 52.71 52.71 52.71 3.5K
11:37 52.69 52.70 52.68 52.70 5.4K
11:38 52.70 52.71 52.70 52.70 3.3K
11:39 52.72 52.74 52.66 52.67 4.2K
11:40 52.69 52.69 52.69 52.69 2.9K
11:41 52.68 52.68 52.64 52.65 3.1K
11:42 52.67 52.68 52.67 52.67 2.3K
11:43 52.67 52.69 52.66 52.68 3.3K
11:44 52.68 52.68 52.65 52.65 2.1K
11:45 52.65 52.68 52.65 52.65 1.9K
11:46 52.62 52.64 52.59 52.59 6.7K
11:47 52.61 52.63 52.61 52.63 4.3K
11:48 52.61 52.61 52.61 52.61 0.8K
11:49 52.62 52.69 52.62 52.67 4.8K
11:50 52.70 52.70 52.69 52.69 0.7K
11:51 52.69 52.74 52.69 52.74 3.7K
11:52 52.78 52.78 52.77 52.77 2.8K
11:53 52.77 52.78 52.77 52.78 0.9K
11:54 52.80 52.81 52.79 52.79 3.6K
11:55 52.78 52.81 52.78 52.79 2.9K
11:56 52.78 52.78 52.76 52.78 4.3K
11:57 52.78 52.78 52.75 52.75 3.2K
11:58 52.76 52.76 52.73 52.73 2.2K
11:59 52.72 52.72 52.69 52.69 1.6K
12:00 52.74 52.74 52.70 52.70 3.8K
12:01 52.70 52.73 52.70 52.73 2.6K
12:02 52.70 52.71 52.67 52.67 2.0K
12:03 52.72 52.72 52.67 52.67 2.7K
12:04 52.68 52.70 52.67 52.70 3.1K
12:05 52.66 52.66 52.65 52.65 1.4K
12:06 52.65 52.66 52.65 52.66 3.9K
12:07 52.63 52.63 52.63 52.63 1.8K
12:08 52.64 52.65 52.64 52.65 1.9K
12:09 52.66 52.67 52.65 52.66 4.7K
12:10 52.70 52.70 52.69 52.69 2.7K
12:11 52.69 52.69 52.66 52.67 2.3K
12:12 52.68 52.68 52.67 52.67 1.7K
12:13 52.67 52.68 52.67 52.67 2.9K
12:14 52.68 52.68 52.66 52.66 4.7K
12:15 52.67 52.71 52.67 52.71 4.0K
12:16 52.74 52.76 52.74 52.76 3.1K
12:17 52.77 52.77 52.74 52.76 2.7K
12:18 52.77 52.77 52.72 52.72 2.7K
12:19 52.73 52.73 52.70 52.70 1.8K
12:20 52.69 52.71 52.68 52.70 2.4K
12:21 52.68 52.68 52.66 52.66 1.8K
12:22 52.64 52.64 52.64 52.64 1.6K
12:23 52.65 52.67 52.65 52.67 3.0K
12:24 52.67 52.67 52.66 52.66 1.2K
12:25 52.67 52.67 52.65 52.66 2.5K
12:27 52.68 52.69 52.68 52.69 3.8K
12:28 52.65 52.65 52.63 52.63 1.6K
12:29 52.66 52.66 52.66 52.66 3.0K
12:30 52.66 52.68 52.66 52.67 3.2K
12:31 52.68 52.68 52.66 52.66 1.4K
12:32 52.66 52.68 52.66 52.67 4.5K
12:33 52.67 52.67 52.67 52.67 1.3K
12:34 52.66 52.66 52.64 52.64 3.3K
12:35 52.61 52.62 52.60 52.60 3.2K
12:36 52.62 52.62 52.61 52.61 7.3K
12:37 52.61 52.64 52.61 52.64 3.8K
12:38 52.66 52.67 52.65 52.67 3.2K
12:39 52.67 52.67 52.59 52.59 5.5K
12:40 52.57 52.60 52.57 52.60 4.0K
12:41 52.57 52.57 52.56 52.56 0.7K
12:42 52.58 52.60 52.58 52.60 2.1K
12:43 52.59 52.59 52.58 52.58 2.5K
12:44 52.58 52.58 52.56 52.56 3.5K
12:45 52.57 52.57 52.57 52.57 1.4K
12:46 52.58 52.58 52.58 52.58 1.8K
12:47 52.57 52.57 52.55 52.55 1.3K
12:48 52.57 52.58 52.57 52.57 4.3K
12:49 52.57 52.57 52.57 52.57 0.4K
12:50 52.57 52.69 52.57 52.69 10.7K
12:51 52.68 52.69 52.68 52.69 1.5K
12:52 52.70 52.70 52.68 52.68 2.9K
12:53 52.68 52.68 52.67 52.67 2.2K
12:54 52.67 52.69 52.67 52.69 5.3K
12:56 52.69 52.69 52.01 52.31 156.1K
12:57 52.36 52.46 52.35 52.45 18.1K
12:58 52.46 52.52 52.43 52.46 5.2K
12:59 52.46 52.49 52.44 52.49 10.5K
13:00 52.46 52.67 52.44 52.67 10.4K
13:01 52.64 52.69 52.64 52.66 2.5K
13:02 52.69 52.69 52.63 52.66 7.1K
13:03 52.66 52.67 52.66 52.66 1.7K
13:04 52.60 52.64 52.60 52.63 5.0K
13:05 52.58 52.59 52.51 52.51 3.6K
13:06 52.50 52.50 52.46 52.48 4.0K
13:07 52.47 52.47 52.47 52.47 2.3K
13:08 52.48 52.48 52.48 52.48 0.8K
13:09 52.51 52.52 52.49 52.51 3.6K
13:10 52.50 52.50 52.47 52.47 3.1K
13:11 52.48 52.50 52.48 52.49 3.5K
13:12 52.51 52.51 52.49 52.49 2.5K
13:13 52.53 52.53 52.53 52.53 1.2K
13:14 52.52 52.53 52.52 52.53 2.5K
13:15 52.52 52.52 52.52 52.52 3.1K
13:16 52.55 52.55 52.54 52.55 3.2K
13:17 52.57 52.57 52.57 52.57 2.0K
13:18 52.57 52.57 52.57 52.57 0.9K
13:19 52.57 52.57 52.56 52.56 2.5K
13:20 52.57 52.57 52.56 52.56 1.5K
13:21 52.58 52.60 52.55 52.60 5.2K
13:22 52.61 52.61 52.61 52.61 1.3K
13:23 52.63 52.64 52.63 52.63 1.9K
13:24 52.63 52.63 52.59 52.59 2.8K
13:25 52.61 52.61 52.59 52.59 3.6K
13:27 52.59 52.61 52.58 52.61 3.2K
13:28 52.62 52.62 52.62 52.62 1.8K
13:29 52.61 52.62 52.60 52.62 2.5K
13:30 52.62 52.62 52.62 52.62 0.7K
13:31 52.61 52.61 52.61 52.61 2.1K
13:32 52.63 52.63 52.62 52.62 2.2K
13:33 52.63 52.63 52.63 52.63 2.1K
13:34 52.63 52.65 52.62 52.63 3.5K
13:35 52.63 52.65 52.63 52.65 1.9K
13:36 52.65 52.66 52.64 52.66 1.6K
13:37 52.61 52.65 52.61 52.65 5.2K
13:38 52.64 52.65 52.64 52.65 1.1K
13:39 52.65 52.65 52.65 52.65 1.5K
13:40 52.65 52.65 52.64 52.64 2.4K
13:41 52.65 52.65 52.63 52.64 3.2K
13:42 52.65 52.66 52.65 52.66 2.2K
13:43 52.66 52.66 52.65 52.65 2.9K
13:44 52.65 52.68 52.65 52.67 3.7K
13:45 52.67 52.70 52.67 52.70 2.0K
13:46 52.69 52.69 52.68 52.69 2.1K
13:47 52.72 52.76 52.72 52.76 4.8K
13:48 52.75 52.75 52.75 52.75 1.9K
13:49 52.76 52.76 52.74 52.76 1.7K
13:50 52.78 52.79 52.74 52.74 4.2K
13:51 52.73 52.75 52.73 52.75 1.1K
13:52 52.74 52.74 52.73 52.73 1.9K
13:53 52.74 52.74 52.74 52.74 1.6K
13:55 52.72 52.77 52.72 52.77 4.0K
13:56 52.76 52.76 52.75 52.75 2.9K
13:57 52.74 52.74 52.74 52.74 0.5K
13:58 52.73 52.73 52.70 52.71 4.6K
13:59 52.72 52.72 52.72 52.72 3.1K
14:00 52.72 52.73 52.71 52.73 11.8K
14:01 52.73 52.74 52.73 52.74 1.8K
14:02 52.75 52.77 52.75 52.77 3.7K
14:03 52.77 52.77 52.74 52.74 4.6K
14:04 52.75 52.75 52.74 52.74 3.0K
14:05 52.75 52.75 52.73 52.74 3.4K
14:06 52.74 52.74 52.71 52.71 3.5K
14:07 52.70 52.70 52.67 52.67 1.9K
14:08 52.67 52.68 52.66 52.66 5.3K
14:09 52.69 52.72 52.69 52.72 4.0K
14:10 52.72 52.73 52.72 52.73 2.2K
14:11 52.73 52.73 52.68 52.68 2.8K
14:12 52.67 52.70 52.67 52.69 3.2K
14:13 52.69 52.69 52.69 52.69 1.9K
14:14 52.70 52.71 52.70 52.71 3.4K
14:15 52.70 52.73 52.70 52.73 2.9K
14:16 52.73 52.75 52.71 52.75 4.3K
14:17 52.76 52.76 52.76 52.76 2.8K
14:18 52.78 52.78 52.76 52.77 3.2K
14:19 52.77 52.80 52.77 52.78 3.1K
14:20 52.78 52.78 52.74 52.74 3.3K
14:21 52.72 52.72 52.68 52.68 3.1K
14:22 52.69 52.73 52.69 52.73 5.0K
14:23 52.74 52.74 52.74 52.74 1.2K
14:24 52.74 52.74 52.71 52.71 5.2K
14:25 52.71 52.71 52.70 52.70 3.7K
14:26 52.68 52.69 52.68 52.69 3.0K
14:27 52.69 52.69 52.66 52.66 2.5K
14:28 52.64 52.64 52.62 52.63 3.7K
14:29 52.61 52.61 52.61 52.61 4.7K
14:30 52.63 52.66 52.63 52.66 2.3K
14:31 52.66 52.66 52.65 52.65 1.8K
14:32 52.65 52.65 52.64 52.65 3.9K
14:34 52.67 52.67 52.67 52.67 3.5K
14:35 52.68 52.69 52.65 52.66 4.9K
14:36 52.66 52.66 52.65 52.65 2.3K
14:37 52.63 52.66 52.63 52.65 3.0K
14:38 52.66 52.66 52.65 52.66 2.7K
14:39 52.65 52.65 52.65 52.65 3.2K
14:40 52.65 52.68 52.65 52.68 3.4K
14:41 52.68 52.70 52.68 52.69 3.9K
14:42 52.67 52.68 52.67 52.68 3.2K
14:43 52.69 52.70 52.69 52.70 3.7K
14:44 52.69 52.69 52.68 52.68 1.5K
14:45 52.68 52.73 52.68 52.73 4.3K
14:46 52.72 52.74 52.72 52.73 1.5K
14:47 52.74 52.77 52.74 52.75 5.0K
14:48 52.75 52.77 52.75 52.77 2.6K
14:49 52.78 52.78 52.77 52.78 5.9K
14:50 52.79 52.82 52.79 52.82 4.2K
14:51 52.82 52.82 52.81 52.81 2.4K
14:52 52.80 52.82 52.80 52.82 4.1K
14:53 52.82 52.84 52.82 52.84 3.7K
14:54 52.85 52.85 52.85 52.85 1.9K
14:55 52.87 52.87 52.85 52.85 6.6K
14:56 52.85 52.86 52.84 52.85 6.5K
14:57 52.84 52.85 52.81 52.81 5.4K
14:58 52.81 52.85 52.81 52.84 5.6K
14:59 52.82 52.84 52.82 52.84 11.3K
15:00 52.84 52.84 52.78 52.80 20.2K
15:01 52.80 52.83 52.79 52.83 21.7K
15:02 52.83 52.86 52.83 52.86 3.0K
15:03 52.86 52.87 52.86 52.87 2.8K
15:04 52.87 52.88 52.85 52.88 5.3K
15:05 52.90 52.91 52.90 52.91 1.9K
15:06 52.93 52.93 52.93 52.93 3.7K
15:07 52.95 52.97 52.95 52.97 4.4K
15:08 52.97 52.97 52.93 52.93 4.1K
15:09 52.91 52.92 52.90 52.91 4.6K
15:10 52.92 52.94 52.91 52.94 4.6K
15:11 52.93 52.93 52.89 52.92 4.9K
15:12 52.92 52.94 52.92 52.93 3.2K
15:13 52.90 52.95 52.90 52.95 11.2K
15:14 52.94 52.94 52.93 52.93 4.3K
15:15 52.94 52.94 52.91 52.91 3.7K
15:16 52.94 52.96 52.94 52.95 4.2K
15:17 52.90 52.90 52.90 52.90 2.3K
15:18 52.90 52.90 52.84 52.84 5.1K
15:19 52.82 52.82 52.75 52.75 8.5K
15:20 52.76 52.80 52.76 52.80 3.2K
15:21 52.80 52.82 52.79 52.80 4.5K
15:22 52.80 52.81 52.77 52.81 6.0K
15:23 52.79 52.80 52.79 52.80 4.3K
15:24 52.77 52.79 52.77 52.78 5.2K
15:25 52.82 52.83 52.81 52.81 4.5K
15:26 52.79 52.79 52.76 52.76 5.4K
15:27 52.75 52.75 52.72 52.72 4.4K
15:28 52.73 52.75 52.69 52.70 13.1K
15:29 52.68 52.71 52.68 52.70 3.8K
15:30 52.71 52.71 52.67 52.68 4.3K
15:31 52.68 52.68 52.67 52.67 4.7K
15:32 52.68 52.68 52.66 52.66 4.9K
15:33 52.67 52.68 52.65 52.68 6.9K
15:34 52.67 52.70 52.66 52.67 6.9K
15:35 52.68 52.69 52.67 52.69 9.0K
15:36 52.67 52.67 52.64 52.64 3.5K
15:37 52.64 52.67 52.63 52.67 12.8K
15:38 52.68 52.69 52.67 52.69 4.7K
15:39 52.63 52.63 52.60 52.61 6.4K
15:40 52.60 52.64 52.59 52.64 6.4K
15:41 52.65 52.68 52.65 52.68 10.1K
15:42 52.67 52.68 52.57 52.57 9.8K
15:43 52.59 52.59 52.57 52.57 5.3K
15:44 52.57 52.57 52.56 52.56 5.6K
15:45 52.59 52.62 52.59 52.62 4.6K
15:46 52.64 52.64 52.61 52.63 7.5K
15:47 52.63 52.66 52.63 52.63 13.7K
15:48 52.64 52.64 52.63 52.63 2.2K
15:49 52.62 52.62 52.60 52.62 10.6K
15:50 52.65 52.69 52.63 52.63 15.3K
15:51 52.66 52.69 52.65 52.67 16.2K
15:52 52.67 52.68 52.62 52.64 11.9K
15:53 52.64 52.71 52.64 52.70 15.9K
15:54 52.70 52.83 52.70 52.83 12.3K
15:55 52.78 52.81 52.73 52.77 34.4K
15:56 52.77 52.77 52.73 52.73 23.7K
15:57 52.73 52.74 52.71 52.72 30.8K
15:58 52.69 52.69 52.64 52.65 37.3K
15:59 52.65 52.71 52.65 52.71 919.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available