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 52.36 52.40 52.36 52.40 23.2K
09:31 52.39 52.39 52.19 52.19 1.5K
09:32 52.26 52.26 52.09 52.21 3.8K
09:33 52.21 52.22 52.21 52.22 2.1K
09:34 52.13 52.34 52.13 52.33 8.2K
09:35 52.38 52.43 52.38 52.43 3.1K
09:36 52.43 52.51 52.43 52.51 3.4K
09:37 52.51 52.55 52.48 52.48 4.0K
09:38 52.48 52.48 52.34 52.34 4.0K
09:39 52.40 52.40 52.31 52.31 3.6K
09:40 52.29 52.39 52.29 52.30 2.0K
09:41 52.29 52.33 52.26 52.33 2.1K
09:42 52.34 52.36 52.28 52.35 3.7K
09:43 52.39 52.39 52.32 52.32 1.8K
09:44 52.33 52.33 52.31 52.31 2.8K
09:45 52.30 52.31 52.30 52.31 3.9K
09:46 52.33 52.33 52.25 52.25 2.6K
09:47 52.41 52.41 52.38 52.38 4.0K
09:48 52.36 52.40 52.36 52.40 1.4K
09:49 52.37 52.41 52.37 52.41 3.1K
09:50 52.32 52.33 52.26 52.30 5.5K
09:51 52.28 52.29 52.28 52.29 1.8K
09:52 52.36 52.40 52.36 52.40 1.5K
09:53 52.36 52.40 52.34 52.39 1.4K
09:54 52.38 52.38 52.33 52.33 1.8K
09:55 52.32 52.32 52.31 52.31 3.0K
09:56 52.31 52.40 52.31 52.40 8.5K
09:57 52.38 52.38 52.38 52.38 0.6K
09:58 52.37 52.37 52.33 52.37 2.0K
09:59 52.36 52.42 52.36 52.42 3.1K
10:00 52.40 52.40 52.37 52.37 2.7K
10:01 52.42 52.42 52.34 52.34 2.7K
10:02 52.31 52.33 52.31 52.31 1.7K
10:03 52.30 52.35 52.30 52.35 3.2K
10:04 52.32 52.32 52.32 52.32 2.2K
10:05 52.33 52.33 52.33 52.33 1.2K
10:06 52.36 52.36 52.32 52.32 2.4K
10:07 52.33 52.35 52.33 52.34 1.5K
10:08 52.32 52.35 52.32 52.34 1.4K
10:09 52.33 52.36 52.33 52.33 3.1K
10:10 52.33 52.33 52.31 52.31 2.3K
10:11 52.30 52.32 52.29 52.30 3.5K
10:12 52.31 52.31 52.30 52.31 1.8K
10:13 52.32 52.36 52.32 52.34 1.9K
10:14 52.35 52.35 52.31 52.31 2.7K
10:15 52.29 52.30 52.27 52.28 3.2K
10:16 52.28 52.28 52.24 52.24 3.2K
10:17 52.23 52.23 52.20 52.21 2.7K
10:18 52.20 52.20 52.17 52.17 2.8K
10:19 52.15 52.17 52.14 52.17 1.8K
10:20 52.17 52.18 52.16 52.16 2.1K
10:21 52.13 52.13 52.10 52.13 3.4K
10:22 52.13 52.13 52.08 52.08 1.8K
10:23 52.07 52.10 52.04 52.04 2.3K
10:24 52.04 52.04 51.99 51.99 2.4K
10:25 52.01 52.01 51.99 51.99 1.7K
10:26 51.99 52.04 51.99 52.04 5.7K
10:27 52.03 52.03 52.03 52.03 0.8K
10:28 52.02 52.02 52.00 52.00 2.4K
10:29 51.99 52.04 51.98 52.04 3.9K
10:30 52.03 52.06 52.03 52.04 2.3K
10:31 52.07 52.17 52.07 52.15 5.7K
10:32 52.18 52.19 52.16 52.18 6.5K
10:33 52.16 52.26 52.14 52.26 5.5K
10:34 52.24 52.24 52.21 52.22 8.9K
10:35 52.22 52.33 52.22 52.33 7.9K
10:36 52.33 52.33 52.24 52.25 5.9K
10:37 52.25 52.28 52.25 52.28 2.3K
10:38 52.29 52.29 52.26 52.26 3.3K
10:39 52.28 52.28 52.22 52.22 2.5K
10:40 52.25 52.27 52.25 52.27 3.0K
10:41 52.27 52.28 52.24 52.24 6.2K
10:42 52.25 52.29 52.25 52.28 10.6K
10:43 52.32 52.34 52.32 52.34 2.4K
10:44 52.34 52.36 52.31 52.36 3.2K
10:45 52.31 52.31 52.31 52.31 1.6K
10:46 52.31 52.36 52.29 52.36 4.4K
10:47 52.34 52.37 52.34 52.37 2.7K
10:48 52.36 52.37 52.35 52.37 8.2K
10:49 52.38 52.39 52.37 52.37 4.8K
10:50 52.38 52.38 52.32 52.32 2.4K
10:51 52.32 52.32 52.28 52.28 2.3K
10:52 52.27 52.33 52.27 52.32 8.5K
10:53 52.33 52.33 52.31 52.32 3.7K
10:54 52.34 52.39 52.34 52.39 2.7K
10:55 52.39 52.39 52.36 52.36 5.2K
10:56 52.38 52.48 52.37 52.45 23.4K
10:57 52.47 52.57 52.47 52.57 21.1K
10:58 52.58 52.59 52.58 52.59 5.1K
10:59 52.58 52.58 52.52 52.52 8.0K
11:00 52.55 52.59 52.55 52.59 2.7K
11:01 52.59 52.67 52.59 52.65 11.6K
11:02 52.62 52.63 52.56 52.56 5.1K
11:03 52.53 52.53 52.51 52.53 7.7K
11:04 52.52 52.53 52.51 52.52 4.6K
11:05 52.51 52.51 52.45 52.45 3.5K
11:06 52.44 52.46 52.44 52.45 4.2K
11:07 52.48 52.52 52.48 52.52 2.6K
11:08 52.51 52.52 52.46 52.48 3.4K
11:09 52.49 52.50 52.47 52.49 2.9K
11:10 52.48 52.48 52.47 52.47 1.9K
11:11 52.49 52.49 52.49 52.49 1.2K
11:12 52.48 52.52 52.48 52.50 4.0K
11:13 52.48 52.52 52.48 52.52 2.6K
11:14 52.53 52.53 52.48 52.51 4.5K
11:15 52.51 52.53 52.51 52.53 2.6K
11:16 52.53 52.55 52.52 52.52 9.7K
11:17 52.53 52.54 52.52 52.54 3.7K
11:18 52.55 52.57 52.52 52.52 6.3K
11:19 52.55 52.58 52.55 52.58 8.0K
11:20 52.58 52.62 52.58 52.62 4.0K
11:21 52.60 52.63 52.60 52.61 2.7K
11:22 52.61 52.61 52.61 52.61 1.2K
11:23 52.58 52.58 52.53 52.53 4.6K
11:24 52.52 52.52 52.48 52.48 2.8K
11:25 52.44 52.50 52.41 52.50 3.0K
11:26 52.51 52.51 52.49 52.49 1.4K
11:27 52.50 52.53 52.50 52.53 4.0K
11:28 52.48 52.52 52.48 52.48 1.7K
11:29 52.47 52.50 52.47 52.50 3.4K
11:30 52.50 52.50 52.48 52.48 2.4K
11:31 52.46 52.50 52.46 52.50 1.7K
11:32 52.50 52.50 52.50 52.50 1.5K
11:33 52.52 52.52 52.48 52.48 2.9K
11:34 52.46 52.46 52.46 52.46 2.2K
11:35 52.45 52.49 52.45 52.46 3.8K
11:36 52.48 52.52 52.48 52.48 2.2K
11:37 52.46 52.47 52.46 52.47 0.9K
11:38 52.43 52.45 52.43 52.45 1.9K
11:39 52.45 52.45 52.42 52.43 1.8K
11:40 52.41 52.41 52.39 52.39 2.0K
11:41 52.44 52.48 52.44 52.48 5.8K
11:43 52.50 52.51 52.50 52.51 5.2K
11:44 52.51 52.51 52.49 52.49 2.8K
11:45 52.51 52.51 52.46 52.46 1.6K
11:46 52.48 52.49 52.47 52.47 1.4K
11:47 52.45 52.46 52.44 52.44 2.8K
11:48 52.45 52.45 52.45 52.45 8.1K
11:49 52.45 52.47 52.45 52.45 2.2K
11:50 52.44 52.48 52.44 52.48 4.6K
11:51 52.48 52.48 52.46 52.46 1.6K
11:52 52.44 52.46 52.44 52.46 2.3K
11:53 52.46 52.50 52.46 52.50 1.5K
11:54 52.49 52.51 52.48 52.51 1.9K
11:55 52.52 52.52 52.51 52.51 1.2K
11:56 52.52 52.53 52.50 52.53 2.6K
11:57 52.53 52.61 52.53 52.61 4.1K
11:58 52.62 52.64 52.62 52.64 2.2K
11:59 52.65 52.65 52.65 52.65 0.4K
12:00 52.63 52.63 52.60 52.61 6.1K
12:01 52.61 52.61 52.59 52.59 3.2K
12:02 52.53 52.53 52.53 52.53 0.6K
12:03 52.54 52.55 52.52 52.55 4.2K
12:04 52.55 52.58 52.55 52.58 1.3K
12:05 52.59 52.61 52.59 52.61 1.3K
12:06 52.59 52.59 52.58 52.58 1.6K
12:07 52.57 52.57 52.57 52.57 1.9K
12:08 52.55 52.57 52.53 52.53 3.5K
12:09 52.53 52.53 52.53 52.53 0.6K
12:10 52.57 52.58 52.57 52.58 3.5K
12:11 52.58 52.58 52.57 52.57 1.8K
12:12 52.57 52.57 52.56 52.56 1.6K
12:13 52.58 52.60 52.58 52.60 3.0K
12:14 52.60 52.60 52.59 52.59 2.8K
12:15 52.52 52.52 52.52 52.52 1.8K
12:16 52.51 52.52 52.51 52.52 0.9K
12:17 52.53 52.53 52.53 52.53 1.7K
12:18 52.50 52.57 52.50 52.56 2.9K
12:19 52.55 52.55 52.52 52.52 1.2K
12:20 52.54 52.54 52.52 52.52 4.0K
12:21 52.53 52.53 52.53 52.53 1.9K
12:22 52.52 52.53 52.52 52.53 2.3K
12:23 52.52 52.52 52.50 52.50 1.6K
12:24 52.51 52.52 52.48 52.48 2.0K
12:25 52.48 52.48 52.47 52.47 1.1K
12:26 52.47 52.47 52.46 52.47 1.5K
12:27 52.44 52.47 52.44 52.47 2.0K
12:28 52.49 52.49 52.49 52.49 2.7K
12:31 52.48 52.48 52.48 52.48 1.8K
12:32 52.52 52.54 52.52 52.52 3.3K
12:33 52.52 52.55 52.52 52.55 1.2K
12:34 52.57 52.57 52.57 52.57 1.6K
12:35 52.56 52.56 52.56 52.56 3.5K
12:36 52.48 52.48 52.46 52.46 3.0K
12:37 52.47 52.47 52.47 52.47 1.7K
12:38 52.53 52.53 52.53 52.53 1.3K
12:39 52.52 52.53 52.52 52.53 1.9K
12:40 52.57 52.57 52.52 52.52 1.7K
12:41 52.50 52.50 52.50 52.50 2.6K
12:42 52.52 52.52 52.52 52.52 0.7K
12:43 52.52 52.52 52.52 52.52 1.3K
12:44 52.51 52.51 52.51 52.51 0.3K
12:45 52.52 52.52 52.51 52.51 3.2K
12:47 52.51 52.51 52.45 52.46 1.8K
12:48 52.46 52.46 52.46 52.46 1.7K
12:49 52.48 52.48 52.48 52.48 2.0K
12:50 52.42 52.42 52.42 52.42 2.7K
12:52 52.41 52.43 52.41 52.43 2.0K
12:53 52.42 52.42 52.42 52.42 1.1K
12:54 52.41 52.41 52.40 52.40 1.0K
12:55 52.40 52.42 52.40 52.42 2.7K
12:56 52.40 52.41 52.40 52.41 1.3K
12:57 52.41 52.41 52.39 52.39 1.0K
12:58 52.37 52.37 52.34 52.34 1.9K
12:59 52.34 52.34 52.33 52.33 0.6K
13:00 52.35 52.36 52.35 52.36 3.1K
13:02 52.34 52.34 52.33 52.33 1.7K
13:03 52.34 52.34 52.33 52.33 1.4K
13:04 52.33 52.33 52.32 52.32 1.5K
13:05 52.30 52.30 52.29 52.30 3.6K
13:06 52.32 52.32 52.32 52.32 2.7K
13:07 52.32 52.32 52.32 52.32 1.9K
13:08 52.33 52.33 52.29 52.29 3.0K
13:09 52.29 52.29 52.28 52.28 0.6K
13:10 52.29 52.30 52.28 52.28 2.5K
13:11 52.28 52.28 52.28 52.28 0.7K
13:12 52.27 52.28 52.27 52.27 1.4K
13:13 52.27 52.27 52.27 52.27 1.6K
13:14 52.28 52.28 52.26 52.26 1.5K
13:15 52.25 52.26 52.23 52.26 4.0K
13:16 52.26 52.26 52.24 52.24 4.4K
13:17 52.25 52.26 52.25 52.26 2.6K
13:18 52.22 52.22 52.19 52.21 3.3K
13:19 52.23 52.24 52.22 52.24 1.8K
13:20 52.26 52.27 52.25 52.27 4.2K
13:21 52.28 52.28 52.27 52.27 0.8K
13:22 52.29 52.35 52.27 52.35 2.4K
13:23 52.33 52.35 52.31 52.32 5.2K
13:24 52.27 52.27 52.27 52.27 1.3K
13:25 52.24 52.24 52.22 52.23 2.7K
13:26 52.22 52.24 52.22 52.24 1.2K
13:27 52.25 52.25 52.25 52.25 3.0K
13:28 52.24 52.24 52.24 52.24 0.7K
13:29 52.26 52.27 52.26 52.27 4.0K
13:31 52.32 52.32 52.29 52.29 1.7K
13:32 52.27 52.28 52.27 52.28 2.7K
13:33 52.28 52.28 52.26 52.26 1.3K
13:34 52.25 52.26 52.25 52.26 2.2K
13:36 52.25 52.25 52.25 52.25 1.5K
13:37 52.29 52.31 52.29 52.31 2.3K
13:38 52.31 52.35 52.29 52.35 2.5K
13:39 52.35 52.37 52.35 52.37 1.7K
13:40 52.39 52.40 52.39 52.40 2.0K
13:41 52.37 52.37 52.37 52.37 2.9K
13:42 52.39 52.41 52.39 52.40 2.0K
13:43 52.39 52.40 52.38 52.40 3.3K
13:44 52.40 52.40 52.39 52.39 1.8K
13:45 52.37 52.38 52.37 52.38 2.0K
13:46 52.37 52.37 52.36 52.36 0.6K
13:47 52.36 52.36 52.36 52.36 1.8K
13:48 52.37 52.40 52.37 52.40 3.8K
13:49 52.40 52.40 52.38 52.39 2.6K
13:50 52.39 52.39 52.37 52.37 0.8K
13:51 52.37 52.37 52.36 52.36 1.9K
13:52 52.34 52.36 52.34 52.35 3.7K
13:53 52.32 52.33 52.31 52.31 1.8K
13:54 52.31 52.32 52.31 52.32 1.3K
13:55 52.31 52.31 52.31 52.31 0.8K
13:56 52.30 52.31 52.29 52.31 3.1K
13:57 52.33 52.33 52.32 52.32 2.2K
13:58 52.32 52.32 52.29 52.30 2.7K
13:59 52.28 52.30 52.28 52.30 2.3K
14:00 52.34 52.35 52.34 52.35 4.4K
14:01 52.34 52.36 52.34 52.36 1.1K
14:02 52.33 52.35 52.30 52.30 7.1K
14:03 52.30 52.30 52.27 52.27 3.1K
14:04 52.29 52.34 52.29 52.34 4.2K
14:05 52.34 52.35 52.34 52.34 2.2K
14:06 52.33 52.33 52.30 52.30 1.9K
14:07 52.30 52.31 52.28 52.31 3.6K
14:08 52.30 52.31 52.29 52.31 5.8K
14:09 52.29 52.30 52.29 52.30 3.2K
14:10 52.28 52.30 52.28 52.30 3.8K
14:11 52.30 52.30 52.29 52.29 4.7K
14:12 52.30 52.30 52.29 52.29 1.2K
14:13 52.27 52.32 52.27 52.32 2.3K
14:14 52.32 52.32 52.29 52.32 3.2K
14:15 52.33 52.33 52.33 52.33 1.4K
14:16 52.35 52.36 52.35 52.36 1.7K
14:17 52.36 52.36 52.33 52.33 1.1K
14:18 52.33 52.34 52.32 52.34 2.9K
14:19 52.35 52.36 52.35 52.36 2.4K
14:20 52.39 52.39 52.38 52.38 1.3K
14:21 52.39 52.39 52.39 52.39 1.5K
14:22 52.40 52.42 52.40 52.40 3.1K
14:23 52.39 52.42 52.39 52.41 2.3K
14:24 52.41 52.41 52.39 52.39 0.7K
14:25 52.41 52.41 52.39 52.39 3.1K
14:26 52.40 52.40 52.38 52.39 1.6K
14:27 52.39 52.39 52.34 52.36 5.0K
14:28 52.38 52.39 52.38 52.39 1.3K
14:30 52.37 52.38 52.36 52.38 2.4K
14:31 52.39 52.40 52.39 52.40 2.3K
14:32 52.40 52.40 52.39 52.39 3.3K
14:33 52.39 52.39 52.38 52.38 4.1K
14:34 52.39 52.39 52.39 52.39 2.9K
14:35 52.40 52.41 52.40 52.41 1.5K
14:36 52.40 52.43 52.40 52.43 3.3K
14:37 52.39 52.39 52.39 52.39 1.0K
14:38 52.37 52.37 52.35 52.35 2.6K
14:39 52.38 52.38 52.38 52.38 1.2K
14:40 52.36 52.36 52.35 52.35 2.3K
14:41 52.38 52.38 52.38 52.38 3.1K
14:42 52.38 52.38 52.38 52.38 0.7K
14:43 52.39 52.41 52.39 52.41 2.4K
14:44 52.41 52.44 52.41 52.44 2.1K
14:45 52.42 52.43 52.42 52.43 1.3K
14:46 52.41 52.41 52.38 52.38 3.4K
14:47 52.38 52.38 52.38 52.38 0.5K
14:48 52.38 52.39 52.38 52.38 4.3K
14:49 52.39 52.41 52.39 52.40 3.5K
14:50 52.40 52.40 52.40 52.40 2.6K
14:52 52.38 52.40 52.38 52.40 4.0K
14:54 52.41 52.41 52.40 52.40 1.4K
14:55 52.41 52.41 52.39 52.40 7.7K
14:56 52.40 52.40 52.37 52.37 3.2K
14:57 52.38 52.39 52.37 52.39 3.6K
14:58 52.40 52.43 52.40 52.42 2.4K
14:59 52.42 52.42 52.42 52.42 1.3K
15:00 52.40 52.42 52.40 52.41 2.4K
15:01 52.39 52.39 52.37 52.38 2.7K
15:02 52.38 52.41 52.38 52.41 2.4K
15:03 52.41 52.45 52.41 52.45 2.7K
15:04 52.44 52.44 52.44 52.44 1.5K
15:05 52.40 52.44 52.39 52.44 9.2K
15:06 52.45 52.47 52.45 52.47 2.0K
15:07 52.47 52.47 52.43 52.44 6.4K
15:08 52.46 52.46 52.45 52.45 0.9K
15:09 52.45 52.46 52.43 52.43 2.1K
15:10 52.43 52.43 52.42 52.43 2.2K
15:11 52.45 52.45 52.44 52.44 1.8K
15:12 52.45 52.48 52.44 52.48 4.3K
15:13 52.50 52.50 52.50 52.50 0.5K
15:14 52.52 52.53 52.52 52.53 2.4K
15:15 52.52 52.53 52.51 52.53 2.4K
15:16 52.55 52.55 52.54 52.55 2.3K
15:17 52.55 52.55 52.54 52.55 3.0K
15:18 52.58 52.59 52.57 52.57 6.1K
15:19 52.55 52.55 52.55 52.55 2.4K
15:20 52.56 52.56 52.55 52.55 4.9K
15:21 52.55 52.55 52.52 52.54 11.2K
15:22 52.55 52.56 52.55 52.56 1.7K
15:23 52.57 52.57 52.56 52.56 6.8K
15:24 52.56 52.56 52.53 52.53 2.3K
15:25 52.54 52.56 52.52 52.56 6.0K
15:26 52.55 52.57 52.55 52.57 3.5K
15:27 52.57 52.57 52.52 52.52 4.7K
15:28 52.51 52.57 52.51 52.55 9.9K
15:29 52.55 52.55 52.54 52.54 4.1K
15:30 52.53 52.54 52.53 52.54 4.7K
15:31 52.55 52.59 52.54 52.59 5.4K
15:32 52.59 52.59 52.54 52.54 6.5K
15:33 52.52 52.52 52.51 52.51 2.6K
15:34 52.51 52.56 52.50 52.56 6.3K
15:35 52.55 52.57 52.54 52.57 5.1K
15:36 52.57 52.60 52.57 52.60 6.0K
15:37 52.60 52.60 52.58 52.58 6.3K
15:38 52.56 52.56 52.55 52.55 4.2K
15:39 52.56 52.64 52.56 52.64 13.6K
15:40 52.61 52.64 52.59 52.59 7.4K
15:41 52.59 52.63 52.57 52.57 11.6K
15:42 52.58 52.60 52.58 52.59 5.7K
15:43 52.57 52.59 52.57 52.59 6.3K
15:44 52.61 52.62 52.61 52.61 5.4K
15:45 52.61 52.64 52.61 52.61 6.4K
15:46 52.59 52.60 52.57 52.60 10.1K
15:47 52.61 52.65 52.61 52.63 6.4K
15:48 52.63 52.65 52.62 52.65 5.5K
15:49 52.66 52.67 52.66 52.67 4.8K
15:50 52.61 52.65 52.61 52.65 16.9K
15:51 52.65 52.70 52.65 52.67 9.2K
15:52 52.67 52.71 52.67 52.70 10.2K
15:53 52.69 52.69 52.62 52.62 9.9K
15:54 52.59 52.64 52.59 52.60 15.3K
15:55 52.59 52.60 52.57 52.60 25.9K
15:56 52.59 52.59 52.55 52.55 22.3K
15:57 52.55 52.55 52.51 52.52 22.4K
15:58 52.53 52.53 52.47 52.47 37.5K
15:59 52.46 52.46 52.40 52.41 584.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available