HF Sinclair Corporation Historical Data - HL80 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
HF Sinclair Corporation (HL80)
HF Sinclair Corporation (HL80) Historical

HF Sinclair Corporation (HL80)

33.80

0.00

( 0.00% )

Updated: 00:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.588235294118	34	34.6	33.4	356	34.53258427	DE
4	-3.4	-9.13978494624	37.2	37.2	32.799999	239	34.24925247	DE
12	-6.999999	-17.1568607146	40.799999	41	32.799999	223	37.75595823	DE
26	-11	-24.5535714286	44.8	47.2	32.799999	233	39.78778068	DE
52	-14.2	-29.5833333333	48	58.5	32.799999	189	45.98403542	DE
156	-17.2	-33.7254901961	51	58.5	32.799999	172	47.11318634	DE
260	-17.2	-33.7254901961	51	58.5	32.799999	172	47.11318634	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	33.4	0	0.00	33.4	33.4	33.4	0
1736285220	33.4	-1.2	-3.47	33.4	33.4	33.4	40
1736198820	34.6	1.6	4.85	34	34.6	34	672
1735939620	33	0	0.00	33	33	33	0
1735853220	33	0	0.00	33	33	33	0
1735594020	33	0	0.00	33	33	33	0
1735334820	33	0.2	0.61	33	33	32.799999	146
1734989220	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1734730020	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1734643620	32.799999	-1	-2.96	32.799999	32.799999	32.799999	78
1734557220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1734470820	33.799999	-1.2	-3.43	34.4	34.4	33.799999	548
1734384420	35	-2.2	-5.91	35.6	35.6	35	99
1734125220	37.2	0	0.00	37.2	37.2	37.2	0
1734038820	37.2	0.4	1.09	37.2	37.2	37.2	90
1733952420	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1733866020	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1733779620	36.799999	-0.8	-2.13	36.799999	36.799999	36.799999	373
1733520420	37.6	0	0.00	37.6	37.6	37.6	0
1733434020	37.6	0	0.00	37.6	37.6	37.6	0
1733347620	37.6	-0.8	-2.08	37.6	37.6	37.6	3
1733261220	38.4	0	0.00	38.4	38.4	38.4	0
1733174820	38.4	-0.2	-0.52	38.4	38.4	38.4	237
1732915620	38.6	-2	-4.93	38.799999	38.799999	38.6	330
1732829220	40.6	0	0.00	40.6	40.6	40.6	0
1732742820	40.6	0	0.00	40.6	40.6	40.6	0
1732656420	40.6	0	0.00	40.6	40.6	40.6	0
1732570020	40.6	0.8	2.01	40.6	41	40.4	1277
1732310820	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1732224420	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1732138020	39.799999	-1	-2.45	40	40	39.799999	26
1732051620	40.799999	0.8	2.00	40.799999	40.799999	40.799999	14
1731965220	40	0	0.00	40	40	40	0
1731706020	40	0	0.00	40	40	40	0
1731619620	40	0	0.00	40	40	40	0
1731533220	40	0	0.00	40	40	40	0
1731446820	40	1	2.56	40	40	40	121
1731360420	39	0.6	1.56	39	39	39	35
1731101160	38.4	0	0.00	38.4	38.4	38.4	0
1731014760	38.4	-1	-2.54	38.4	38.4	38.4	52
1730928360	39.4	2.8	7.65	37.799999	39.4	37.799999	315
1730841960	36.6	0.4	1.10	36.6	36.6	36.6	29
1730755560	36.2	0.4	1.12	35.799999	36.2	35.799999	221
1730496360	35.799999	-1.8	-4.79	35.799999	35.799999	35.799999	13
1730409960	37.6	0	0.00	37.6	37.6	37.6	0
1730323560	37.6	-0.4	-1.05	37.6	37.6	37.6	36
1730237160	38	-0.8	-2.06	39.799999	39.799999	38	193
1730150760	38.799999	-0.6	-1.52	39.799999	39.799999	38.799999	482
1729887960	39.4	0	0.00	39.4	39.4	39.4	0
1729801560	39.4	0	0.00	39.4	39.4	39.4	0
1729715160	39.4	-1.4	-3.43	39.4	39.4	39.4	28
1729628760	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1729542360	40.799999	0.6	1.49	40.799999	40.799999	40.799999	332
1729283160	40.2	0	0.00	40.2	40.2	40.2	0
1729196760	40.2	0	0.00	40.2	40.2	40.2	0
1729110360	40.2	-1	-2.43	40.2	40.2	40.2	434
1729023960	41.2	0.6	1.48	41.2	41.2	41.2	200
1728937560	40.6	0	0.00	40.6	40.6	40.6	0
1728678360	40.6	0	0.00	40.6	40.6	40.6	0
1728591960	40.6	0	0.00	40.6	40.6	40.6	0
1728505560	40.6	-2	-4.69	40.6	40.6	40.6	237

BNP Paribas Issuance

Isa Energia Brasil PN

Cury Construtora E Incor... ON

Leonteq Securities

Spgm Fundo De Investimen...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions