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 52.47 52.47 52.47 52.47 217.2K
09:31 52.44 52.60 52.44 52.60 2.2K
09:32 52.60 52.60 52.60 52.60 0.9K
09:33 52.65 52.65 52.65 52.65 1.3K
09:34 52.70 52.78 52.70 52.77 2.3K
09:35 52.66 52.66 52.53 52.53 0.4K
09:36 52.53 52.61 52.53 52.61 1.2K
09:38 52.62 52.62 52.52 52.52 1.2K
09:39 52.53 52.54 52.53 52.54 0.4K
09:40 52.55 52.55 52.52 52.52 1.2K
09:41 52.41 52.54 52.41 52.53 1.4K
09:42 52.53 52.53 52.53 52.53 1.7K
09:43 52.51 52.55 52.51 52.51 0.4K
09:44 52.51 52.51 52.43 52.43 2.8K
09:45 52.53 52.53 52.43 52.43 1.0K
09:46 52.55 52.55 52.50 52.54 2.3K
09:48 52.53 52.63 52.53 52.63 3.0K
09:50 52.63 52.63 52.62 52.62 2.1K
09:51 52.70 52.71 52.70 52.71 2.7K
09:53 52.78 52.78 52.71 52.71 1.6K
09:54 52.71 52.71 52.63 52.63 3.3K
09:55 52.63 52.63 52.61 52.61 1.1K
09:56 52.57 52.57 52.57 52.57 1.7K
09:57 52.59 52.59 52.59 52.59 2.0K
09:58 52.61 52.61 52.61 52.61 1.8K
10:00 52.55 52.55 52.51 52.55 4.3K
10:01 52.54 52.57 52.54 52.57 1.3K
10:02 52.53 52.53 52.53 52.53 1.2K
10:04 52.53 52.53 52.53 52.53 0.3K
10:05 52.53 52.53 52.53 52.53 0.5K
10:06 52.38 52.39 52.38 52.39 8.0K
10:07 52.34 52.44 52.34 52.37 6.9K
10:08 52.41 52.41 52.41 52.41 2.0K
10:09 52.36 52.43 52.36 52.43 0.6K
10:10 52.43 52.43 52.36 52.36 1.2K
10:11 52.40 52.40 52.40 52.40 0.5K
10:12 52.42 52.42 52.32 52.32 1.7K
10:13 52.32 52.32 52.32 52.32 0.3K
10:14 52.32 52.32 52.30 52.30 1.0K
10:15 52.34 52.34 52.34 52.34 1.6K
10:16 52.32 52.32 52.32 52.32 0.8K
10:17 52.38 52.38 52.34 52.37 2.7K
10:18 52.38 52.41 52.38 52.41 1.3K
10:19 52.45 52.51 52.45 52.50 2.7K
10:20 52.54 52.54 52.54 52.54 1.6K
10:21 52.56 52.56 52.56 52.56 1.1K
10:22 52.57 52.57 52.57 52.57 0.7K
10:24 52.51 52.51 52.44 52.44 2.4K
10:25 52.42 52.42 52.38 52.39 1.2K
10:26 52.37 52.37 52.37 52.37 1.2K
10:27 52.31 52.31 52.31 52.31 1.0K
10:28 52.28 52.31 52.28 52.31 2.2K
10:29 52.26 52.30 52.26 52.30 0.4K
10:30 52.33 52.44 52.33 52.44 12.4K
10:31 52.44 52.46 52.44 52.46 5.2K
10:32 52.46 52.46 52.43 52.43 3.1K
10:33 52.43 52.46 52.38 52.38 12.2K
10:34 52.38 52.38 52.38 52.38 1.0K
10:35 52.40 52.40 52.40 52.40 3.9K
10:36 52.41 52.46 52.41 52.43 16.5K
10:37 52.42 52.46 52.42 52.46 2.9K
10:38 52.48 52.48 52.47 52.47 0.6K
10:39 52.44 52.45 52.44 52.45 2.5K
10:40 52.43 52.43 52.38 52.38 2.2K
10:41 52.41 52.41 52.41 52.41 0.7K
10:42 52.44 52.44 52.44 52.44 0.2K
10:43 52.42 52.42 52.36 52.36 5.0K
10:44 52.33 52.33 52.31 52.31 0.7K
10:45 52.31 52.34 52.31 52.34 3.2K
10:46 52.31 52.31 52.30 52.30 1.1K
10:47 52.26 52.38 52.23 52.35 23.7K
10:48 52.35 52.35 52.35 52.35 0.3K
10:49 52.32 52.35 52.32 52.35 22.4K
10:50 52.36 52.36 52.36 52.36 0.5K
10:51 52.31 52.31 52.30 52.31 10.5K
10:52 52.39 52.43 52.39 52.43 2.9K
10:53 52.44 52.44 52.43 52.43 0.8K
10:54 52.39 52.39 52.33 52.33 1.1K
10:55 52.36 52.36 52.36 52.36 1.1K
10:56 52.33 52.33 52.33 52.33 1.1K
10:57 52.33 52.34 52.33 52.34 1.4K
10:58 52.33 52.33 52.33 52.33 0.5K
10:59 52.33 52.33 52.33 52.33 9.9K
11:00 52.37 52.37 52.37 52.37 2.7K
11:01 52.38 52.38 52.38 52.38 0.4K
11:02 52.36 52.38 52.36 52.36 2.0K
11:04 52.30 52.30 52.25 52.25 1.3K
11:05 52.30 52.30 52.30 52.30 1.9K
11:06 52.25 52.27 52.25 52.25 1.8K
11:07 52.21 52.21 52.21 52.21 0.9K
11:08 52.24 52.24 52.24 52.24 1.8K
11:10 52.22 52.22 52.21 52.21 1.5K
11:11 52.23 52.23 52.23 52.23 1.6K
11:12 52.23 52.23 52.23 52.23 1.9K
11:13 52.23 52.26 52.23 52.26 3.1K
11:14 52.24 52.24 52.22 52.22 0.9K
11:15 52.22 52.22 52.22 52.22 0.7K
11:16 52.20 52.20 52.17 52.17 2.6K
11:18 52.19 52.21 52.19 52.21 1.5K
11:19 52.24 52.24 52.24 52.24 2.5K
11:20 52.24 52.24 52.24 52.24 0.4K
11:21 52.26 52.26 52.23 52.23 1.5K
11:22 52.25 52.25 52.14 52.14 3.0K
11:24 52.24 52.24 52.24 52.24 2.6K
11:25 52.24 52.24 52.24 52.24 1.0K
11:26 52.20 52.20 52.20 52.20 0.8K
11:27 52.15 52.15 52.15 52.15 1.2K
11:28 52.14 52.14 52.13 52.13 0.9K
11:30 52.10 52.10 52.08 52.08 2.3K
11:31 52.07 52.07 52.05 52.05 2.4K
11:32 52.04 52.04 52.04 52.04 0.3K
11:33 52.06 52.06 52.01 52.01 2.8K
11:34 52.05 52.06 52.05 52.06 1.4K
11:35 52.08 52.10 52.08 52.10 1.2K
11:36 52.12 52.15 52.12 52.15 1.6K
11:37 52.13 52.13 52.13 52.13 0.5K
11:38 52.16 52.16 52.16 52.16 1.4K
11:39 52.13 52.13 52.11 52.11 0.5K
11:40 52.13 52.14 52.13 52.14 1.1K
11:41 52.20 52.20 52.20 52.20 0.3K
11:42 52.20 52.21 52.20 52.20 2.5K
11:44 52.20 52.20 52.20 52.20 0.5K
11:45 52.18 52.18 52.18 52.18 1.7K
11:47 52.25 52.25 52.25 52.25 2.7K
11:49 52.22 52.24 52.22 52.24 1.6K
11:50 52.26 52.26 52.24 52.24 0.8K
11:51 52.24 52.26 52.24 52.26 2.1K
11:53 52.23 52.27 52.23 52.27 2.0K
11:54 52.25 52.25 52.25 52.25 0.3K
11:55 52.26 52.26 52.26 52.26 0.8K
11:56 52.23 52.23 52.23 52.23 0.7K
11:57 52.25 52.26 52.25 52.26 3.1K
11:58 52.27 52.27 52.26 52.27 2.2K
11:59 52.25 52.26 52.25 52.26 1.6K
12:00 52.22 52.22 52.20 52.20 2.1K
12:01 52.21 52.24 52.21 52.24 2.3K
12:02 52.24 52.24 52.24 52.24 0.6K
12:03 52.25 52.25 52.25 52.25 1.2K
12:04 52.26 52.26 52.26 52.26 1.6K
12:05 52.28 52.29 52.28 52.29 0.9K
12:06 52.28 52.28 52.27 52.27 1.6K
12:07 52.27 52.27 52.27 52.27 0.8K
12:08 52.27 52.27 52.25 52.25 1.3K
12:09 52.21 52.21 52.21 52.21 0.6K
12:10 52.21 52.21 52.21 52.21 1.0K
12:11 52.24 52.29 52.24 52.29 2.2K
12:12 52.27 52.27 52.27 52.27 0.3K
12:13 52.27 52.27 52.27 52.27 1.0K
12:14 52.27 52.31 52.27 52.31 11.6K
12:15 52.31 52.31 52.31 52.31 0.8K
12:16 52.32 52.36 52.31 52.36 1.0K
12:17 52.37 52.41 52.37 52.40 2.4K
12:18 52.40 52.40 52.40 52.40 0.2K
12:19 52.40 52.43 52.40 52.43 1.6K
12:20 52.41 52.44 52.41 52.44 1.5K
12:21 52.44 52.44 52.44 52.44 0.3K
12:22 52.42 52.42 52.42 52.42 0.4K
12:23 52.42 52.42 52.40 52.40 1.7K
12:24 52.39 52.41 52.39 52.41 0.7K
12:25 52.41 52.41 52.39 52.39 2.0K
12:27 52.37 52.39 52.37 52.39 2.2K
12:28 52.37 52.37 52.35 52.35 0.9K
12:29 52.35 52.35 52.35 52.35 0.9K
12:30 52.32 52.32 52.32 52.32 2.6K
12:31 52.29 52.29 52.28 52.28 1.4K
12:33 52.29 52.29 52.28 52.29 1.2K
12:35 52.26 52.29 52.26 52.28 1.4K
12:36 52.28 52.30 52.28 52.30 1.7K
12:37 52.29 52.29 52.29 52.29 2.1K
12:38 52.32 52.32 52.32 52.32 0.3K
12:39 52.35 52.35 52.35 52.35 0.9K
12:41 52.37 52.37 52.34 52.34 2.4K
12:43 52.34 52.36 52.34 52.36 1.0K
12:45 52.36 52.36 52.34 52.34 1.5K
12:46 52.36 52.36 52.36 52.36 1.3K
12:49 52.33 52.33 52.30 52.30 3.3K
12:52 52.31 52.31 52.31 52.31 0.3K
12:53 52.32 52.33 52.32 52.33 1.6K
12:54 52.33 52.33 52.33 52.33 0.7K
12:55 52.32 52.32 52.29 52.29 0.4K
12:56 52.30 52.32 52.30 52.32 1.8K
12:58 52.31 52.31 52.31 52.31 0.7K
12:59 52.31 52.34 52.31 52.34 1.4K
13:00 52.37 52.38 52.37 52.38 1.4K
13:02 52.40 52.40 52.40 52.40 0.3K
13:03 52.39 52.42 52.39 52.40 1.8K
13:04 52.38 52.38 52.37 52.37 3.8K
13:05 52.39 52.39 52.39 52.39 0.6K
13:06 52.38 52.38 52.38 52.38 0.8K
13:07 52.38 52.40 52.38 52.40 0.4K
13:08 52.38 52.39 52.38 52.39 1.7K
13:10 52.37 52.38 52.35 52.38 0.7K
13:11 52.35 52.36 52.34 52.36 2.9K
13:12 52.36 52.37 52.36 52.37 2.8K
13:13 52.38 52.38 52.38 52.38 0.5K
13:14 52.37 52.37 52.37 52.37 2.5K
13:16 52.41 52.42 52.41 52.41 1.0K
13:17 52.41 52.41 52.41 52.41 0.4K
13:18 52.41 52.41 52.41 52.41 2.1K
13:19 52.47 52.51 52.46 52.51 3.5K
13:20 52.51 52.51 52.49 52.50 12.0K
13:21 52.49 52.49 52.49 52.49 3.8K
13:22 52.48 52.48 52.48 52.48 1.7K
13:23 52.49 52.49 52.49 52.49 3.1K
13:24 52.50 52.52 52.50 52.52 2.4K
13:25 52.52 52.52 52.47 52.48 2.9K
13:26 52.53 52.53 52.51 52.51 0.8K
13:27 52.50 52.50 52.48 52.49 3.8K
13:29 52.51 52.51 52.51 52.51 0.9K
13:30 52.49 52.49 52.49 52.49 1.0K
13:31 52.46 52.46 52.46 52.46 1.5K
13:32 52.44 52.44 52.42 52.42 0.4K
13:33 52.42 52.42 52.39 52.40 2.1K
13:34 52.40 52.40 52.40 52.40 0.7K
13:35 52.41 52.44 52.41 52.44 3.1K
13:36 52.44 52.44 52.43 52.43 1.7K
13:37 52.45 52.45 52.41 52.42 2.8K
13:38 52.42 52.42 52.40 52.40 5.2K
13:39 52.40 52.40 52.36 52.36 2.2K
13:40 52.36 52.36 52.33 52.33 1.0K
13:41 52.35 52.35 52.35 52.35 1.7K
13:43 52.34 52.34 52.34 52.34 1.6K
13:44 52.34 52.34 52.34 52.34 0.3K
13:45 52.34 52.34 52.34 52.34 1.0K
13:46 52.34 52.37 52.34 52.37 2.7K
13:47 52.35 52.38 52.35 52.38 5.3K
13:48 52.39 52.40 52.39 52.40 1.2K
13:49 52.37 52.38 52.37 52.38 3.9K
13:50 52.38 52.38 52.38 52.38 0.5K
13:51 52.37 52.37 52.37 52.37 0.3K
13:52 52.36 52.37 52.33 52.33 2.2K
13:53 52.34 52.34 52.31 52.32 2.3K
13:54 52.34 52.34 52.34 52.34 2.9K
13:55 52.35 52.36 52.35 52.36 2.3K
13:56 52.37 52.39 52.37 52.39 1.7K
13:57 52.38 52.38 52.38 52.38 1.3K
13:58 52.38 52.40 52.38 52.40 1.7K
13:59 52.41 52.41 52.41 52.41 0.3K
14:00 52.42 52.42 52.42 52.42 1.6K
14:01 52.45 52.45 52.45 52.45 0.9K
14:02 52.46 52.47 52.43 52.44 6.3K
14:03 52.45 52.45 52.44 52.45 2.7K
14:04 52.45 52.45 52.45 52.45 0.9K
14:05 52.45 52.46 52.45 52.46 1.4K
14:06 52.46 52.46 52.44 52.44 1.5K
14:07 52.41 52.41 52.41 52.41 0.4K
14:08 52.39 52.39 52.37 52.39 2.2K
14:09 52.39 52.39 52.39 52.39 0.5K
14:11 52.38 52.42 52.38 52.42 3.2K
14:12 52.45 52.45 52.45 52.45 0.3K
14:13 52.45 52.45 52.44 52.44 2.2K
14:14 52.46 52.46 52.44 52.44 0.9K
14:15 52.44 52.44 52.44 52.44 0.7K
14:16 52.43 52.43 52.40 52.40 3.1K
14:17 52.39 52.39 52.38 52.38 0.8K
14:18 52.38 52.45 52.38 52.45 2.5K
14:19 52.44 52.44 52.43 52.43 1.9K
14:20 52.39 52.39 52.39 52.39 0.9K
14:21 52.40 52.40 52.40 52.40 0.2K
14:22 52.37 52.39 52.37 52.39 0.5K
14:23 52.43 52.47 52.43 52.44 7.1K
14:24 52.45 52.45 52.45 52.45 0.8K
14:25 52.40 52.40 52.39 52.39 2.3K
14:26 52.38 52.38 52.38 52.38 1.0K
14:27 52.40 52.41 52.40 52.41 1.9K
14:28 52.43 52.43 52.43 52.43 0.3K
14:29 52.43 52.43 52.42 52.42 3.0K
14:30 52.41 52.41 52.39 52.39 1.2K
14:31 52.39 52.39 52.36 52.36 1.5K
14:32 52.37 52.44 52.37 52.44 8.2K
14:33 52.45 52.46 52.44 52.46 0.6K
14:34 52.44 52.44 52.42 52.44 2.5K
14:36 52.48 52.48 52.47 52.47 4.9K
14:37 52.35 52.35 52.32 52.32 24.3K
14:38 52.31 52.31 52.26 52.28 5.8K
14:39 52.28 52.30 52.28 52.30 2.1K
14:40 52.32 52.32 52.30 52.30 0.8K
14:41 52.29 52.29 52.29 52.29 0.6K
14:42 52.29 52.29 52.29 52.29 0.7K
14:43 52.31 52.31 52.29 52.29 1.0K
14:44 52.27 52.27 52.25 52.25 1.6K
14:45 52.24 52.24 52.24 52.24 4.1K
14:46 52.26 52.26 52.22 52.22 1.2K
14:47 52.23 52.23 52.13 52.16 28.0K
14:48 52.16 52.19 52.16 52.19 2.2K
14:49 52.20 52.20 52.18 52.19 1.4K
14:50 52.21 52.26 52.21 52.26 2.6K
14:51 52.27 52.28 52.25 52.25 1.7K
14:52 52.25 52.29 52.25 52.29 2.2K
14:54 52.25 52.25 52.23 52.23 2.6K
14:55 52.30 52.30 52.30 52.30 0.3K
14:56 52.28 52.29 52.28 52.28 3.5K
14:57 52.26 52.26 52.26 52.26 1.6K
14:58 52.28 52.29 52.28 52.29 1.7K
14:59 52.30 52.30 52.30 52.30 1.3K
15:00 52.35 52.40 52.35 52.40 3.5K
15:01 52.40 52.42 52.40 52.42 3.2K
15:02 52.39 52.40 52.39 52.40 2.6K
15:03 52.38 52.40 52.38 52.40 1.4K
15:04 52.42 52.43 52.40 52.40 2.2K
15:05 52.40 52.42 52.40 52.42 1.7K
15:06 52.43 52.43 52.43 52.43 1.4K
15:07 52.42 52.45 52.42 52.45 3.1K
15:08 52.42 52.42 52.42 52.42 1.2K
15:09 52.46 52.48 52.46 52.48 2.9K
15:10 52.49 52.49 52.47 52.47 0.5K
15:11 52.47 52.50 52.47 52.49 4.4K
15:12 52.50 52.50 52.49 52.49 2.8K
15:13 52.47 52.49 52.47 52.49 3.2K
15:14 52.48 52.49 52.45 52.45 4.0K
15:15 52.44 52.44 52.41 52.41 2.9K
15:16 52.39 52.42 52.37 52.40 7.0K
15:18 52.38 52.39 52.38 52.38 2.0K
15:19 52.36 52.36 52.34 52.34 3.9K
15:20 52.35 52.35 52.32 52.35 4.2K
15:21 52.34 52.41 52.34 52.41 4.8K
15:22 52.42 52.42 52.39 52.40 2.5K
15:23 52.42 52.42 52.41 52.42 3.1K
15:24 52.44 52.44 52.39 52.39 3.0K
15:25 52.40 52.41 52.39 52.40 6.4K
15:26 52.41 52.41 52.38 52.38 2.1K
15:27 52.39 52.46 52.39 52.44 9.5K
15:28 52.44 52.45 52.43 52.44 4.9K
15:29 52.45 52.45 52.41 52.41 2.3K
15:30 52.38 52.40 52.36 52.40 6.5K
15:31 52.41 52.41 52.38 52.39 3.4K
15:32 52.40 52.43 52.40 52.43 7.5K
15:33 52.41 52.43 52.41 52.43 8.3K
15:34 52.44 52.44 52.39 52.42 6.6K
15:35 52.43 52.43 52.39 52.39 4.6K
15:36 52.37 52.37 52.34 52.34 7.5K
15:37 52.32 52.32 52.30 52.30 4.3K
15:38 52.30 52.30 52.25 52.25 5.1K
15:39 52.25 52.25 52.23 52.24 4.4K
15:40 52.24 52.24 52.22 52.24 5.6K
15:41 52.23 52.23 52.19 52.19 10.9K
15:42 52.19 52.20 52.17 52.17 4.3K
15:43 52.16 52.16 52.14 52.16 7.0K
15:44 52.15 52.24 52.15 52.24 12.2K
15:45 52.25 52.39 52.25 52.39 9.7K
15:46 52.40 52.42 52.37 52.41 8.0K
15:47 52.39 52.43 52.39 52.39 12.1K
15:48 52.38 52.38 52.33 52.36 12.1K
15:49 52.36 52.45 52.36 52.45 11.5K
15:50 52.47 52.47 52.38 52.41 22.6K
15:51 52.44 52.44 52.41 52.44 22.4K
15:52 52.42 52.46 52.41 52.42 5.4K
15:53 52.42 52.43 52.40 52.43 7.2K
15:54 52.42 52.45 52.41 52.45 15.4K
15:55 52.47 52.47 52.36 52.39 30.6K
15:56 52.38 52.40 52.34 52.34 18.7K
15:57 52.34 52.49 52.34 52.46 30.9K
15:58 52.45 52.49 52.42 52.49 49.3K
15:59 52.49 52.53 52.47 52.52 2,813.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available