HF Sinclair Corporation(DE:HL80)
€91.52+2.44 (+2.74%)
DE:HL80
HF Sinclair Corporation historical prices
€91.52
At close:+2.44 (+2.74%)
HF Sinclair Corporation (HL80) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.58 | 91.52 | 88.58 | 91.52 | 91.52 | +2.74% | 0 | 0.00 |
| Nov 10, 2026 | 88.96 | 89.08 | 88.46 | 89.08 | 89.08 | +0.11% | 0 | 0.00 |
| Nov 09, 2026 | 87.62 | 89.52 | 87.16 | 89.52 | 89.52 | +0.61% | 0 | 0.00 |
| Nov 06, 2026 | 88.14 | 88.98 | 87.34 | 88.98 | 88.98 | -2.67% | 90 | 5.23 |
| Nov 05, 2026 | 93.30 | 94.72 | 91.42 | 91.42 | 91.42 | -1.66% | 11 | 0.65 |
| Nov 04, 2026 | 100.40 | 100.40 | 92.96 | 92.96 | 92.96 | -8.68% | 0 | 0.00 |
| Nov 03, 2026 | 100.50 | 101.80 | 100.50 | 101.80 | 101.80 | +0.54% | 0 | 0.00 |
| Nov 02, 2026 | 102.65 | 102.65 | 101.25 | 101.25 | 101.25 | +0.35% | 0 | 0.00 |
| Oct 30, 2026 | 101.00 | 101.40 | 100.90 | 100.90 | 100.90 | +1.39% | 0 | 0.00 |
| Oct 29, 2026 | 102.40 | 103.95 | 99.52 | 99.52 | 99.52 | -0.83% | 130 | 7.18 |
| Oct 28, 2026 | 102.90 | 106.05 | 100.35 | 100.35 | 100.35 | -4.84% | 65 | 3.81 |
| Oct 27, 2026 | 112.60 | 112.60 | 105.45 | 105.45 | 105.45 | -6.02% | 37 | 1.62 |
| Oct 26, 2026 | 108.00 | 112.20 | 106.50 | 112.20 | 112.20 | +2.47% | 0 | 0.00 |
| Oct 23, 2026 | 109.00 | 109.55 | 109.00 | 109.50 | 109.50 | +2.05% | 0 | 0.00 |
| Oct 22, 2026 | 113.15 | 113.15 | 107.30 | 107.30 | 107.30 | -4.32% | 0 | 0.00 |
| Oct 21, 2026 | 111.70 | 112.15 | 111.70 | 112.15 | 112.15 | +1.45% | 0 | 0.00 |
| Oct 20, 2026 | 111.55 | 111.55 | 110.55 | 110.55 | 110.55 | -2.25% | 100 | 3.06 |
| Oct 19, 2026 | 110.80 | 113.10 | 110.05 | 113.10 | 113.10 | +1.94% | 45 | 1.34 |
| Oct 16, 2026 | 110.10 | 110.95 | 110.10 | 110.95 | 110.95 | -0.85% | 2 | 0.06 |
| Oct 15, 2026 | 114.00 | 114.20 | 111.90 | 111.90 | 111.90 | -2.95% | 5 | 0.13 |
| Oct 14, 2026 | 114.75 | 115.65 | 114.75 | 115.30 | 115.30 | +0.87% | 81 | 2.17 |
| Oct 13, 2026 | 110.55 | 114.30 | 109.85 | 114.30 | 114.30 | +4.91% | 0 | 0.00 |
| Oct 12, 2026 | 108.90 | 109.70 | 108.90 | 108.95 | 108.95 | -1.45% | 0 | 0.00 |
| Oct 09, 2026 | 107.40 | 110.55 | 107.40 | 110.55 | 110.55 | +3.22% | 0 | 0.00 |
| Oct 08, 2026 | 104.15 | 107.10 | 104.15 | 107.10 | 107.10 | +3.53% | 0 | 0.00 |
| Oct 07, 2026 | 102.10 | 103.45 | 102.10 | 103.45 | 103.45 | +1.87% | 0 | 0.00 |
| Oct 06, 2026 | 102.45 | 102.45 | 101.55 | 101.55 | 101.55 | -0.73% | 10 | 0.24 |
| Oct 05, 2026 | 100.90 | 102.30 | 100.90 | 102.30 | 102.30 | +2.69% | 0 | 0.00 |
| Oct 02, 2026 | 101.00 | 101.00 | 99.10 | 99.62 | 99.62 | +0.08% | 1 | 0.02 |
| Oct 01, 2026 | 94.66 | 99.54 | 94.66 | 99.54 | 99.54 | +4.65% | 0 | 0.00 |
| Sep 30, 2026 | 93.16 | 95.12 | 92.88 | 95.12 | 95.12 | +1.84% | 0 | 0.00 |
| Sep 29, 2026 | 93.40 | 93.68 | 93.40 | 93.40 | 93.40 | -0.30% | 0 | 0.00 |
| Sep 28, 2026 | 94.38 | 95.74 | 93.68 | 93.68 | 93.68 | +1.72% | 0 | 0.00 |
| Sep 25, 2026 | 92.60 | 92.60 | 92.10 | 92.10 | 92.10 | -3.42% | 0 | 0.00 |
| Sep 24, 2026 | 93.06 | 95.36 | 93.06 | 95.36 | 95.36 | +2.60% | 0 | 0.00 |
| Sep 23, 2026 | 93.00 | 94.80 | 92.80 | 92.94 | 92.94 | -2.15% | 300 | 7.64 |
| Sep 22, 2026 | 95.54 | 95.54 | 94.18 | 94.98 | 94.98 | -3.81% | 0 | 0.00 |
| Sep 21, 2026 | 100.65 | 100.65 | 98.74 | 98.74 | 98.74 | -3.10% | 0 | 0.00 |
| Sep 18, 2026 | 101.60 | 101.90 | 100.90 | 101.90 | 101.90 | +1.49% | 43 | 1.06 |
| Sep 17, 2026 | 99.74 | 100.40 | 99.74 | 100.40 | 100.40 | +2.83% | 0 | 0.00 |
| Sep 16, 2026 | 97.50 | 97.64 | 96.84 | 97.64 | 97.64 | +2.09% | 50 | 1.21 |
| Sep 15, 2026 | 92.70 | 95.64 | 92.62 | 95.64 | 95.64 | +3.42% | 0 | 0.00 |
| Sep 14, 2026 | 95.38 | 95.38 | 92.48 | 92.48 | 92.48 | -3.71% | 0 | 0.00 |
| Sep 11, 2026 | 93.02 | 96.04 | 92.06 | 96.04 | 96.04 | +1.20% | 4 | 0.09 |
| Sep 10, 2026 | 93.78 | 94.90 | 93.10 | 94.90 | 94.90 | +2.24% | 0 | 0.00 |
| Sep 09, 2026 | 93.10 | 93.96 | 92.82 | 92.82 | 92.82 | -0.79% | 0 | 0.00 |
| Sep 08, 2026 | 90.98 | 93.56 | 90.98 | 93.56 | 93.56 | +4.42% | 0 | 0.00 |
| Sep 07, 2026 | 91.22 | 91.22 | 89.60 | 89.60 | 89.60 | -1.71% | 0 | 0.00 |
| Sep 04, 2026 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -0.85% | 0 | 0.00 |
| Sep 03, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | +1.66% | 0 | 0.00 |
