HF SINCLAIR CORPORATION |
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 54.42 USD | +0.33% |
|
+1.47% | -2.07% |
| May. 08 | Sector Update: Energy Stocks Lean Lower Premarket Wednesday | MT |
| May. 08 | HF Sinclair's Q1 Adjusted Earnings, Revenue Fall; $1 Billion Share Buyback Plan Approved | MT |
Quotes 5-day view
End-of-day quote Nyse| 2024-05-02 | 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|---|
| Last | 54.24 $ | 54.42 $ | 55.2 $ | 54.85 $ | 56.95 $ |
| Volume | 1 625 425 | 1 688 593 | 1 575 659 | 2 527 192 | 3 427 548 |
| Change | +1.14% | +0.33% | +1.43% | -0.63% | +3.83% |
| Opening | 54.02 | 54.70 | 54.60 | 55.20 | 57.13 |
| High | 54.59 | 54.97 | 55.56 | 55.98 | 57.77 |
| Low | 53.51 | 53.81 | 54.60 | 54.83 | 54.99 |
Performance
| 1 day | +0.33% | ||
| 1 week | +1.47% | ||
| Current month | +0.31% | ||
| 1 month | -12.82% | ||
| 3 months | -7.07% | ||
| 6 months | +2.20% | ||
| Current year | -2.07% | ||
| 1 year | +39.43% | ||
| 3 years | +52.65% | ||
| 5 years | +24.47% | ||
| 10 years | +8.71% |
Volumes
marketsDaily volume
1 688 593
Avg. Volume 20 sessions
1 680 716
Avg. Volume 20 sessions USD
91 464 564.72
Record volume 1
44 093 590
Record volume 2
40 982 150
Record volume 3
23 733 980
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
11 227 940 403
Net sales (USD)
31 964 395 000
Number of employees
5 218
Sales / Employee (USD)
6 125 794
Free-Float
81.26 %
Free-Float capitalization (USD)
10 199 719 087
Average Daily Capital Traded
0.81%
Highs and lows
1 week
53.81
57.77
1 month
52.9262.19
Current year
51.6664.16
1 year
39.0064.16
3 years
27.1766.19
5 years
16.8166.19
10 years
16.8183.28
Indicators
Moving average 5 days
54.88
Moving average 20 days
57.67
Moving average 50 days
58.41
Moving average 100 days
57.11
Price spread / (MMA5)
+0.85%
Price spread / (MMA20)
+5.97%
Price spread / (MMA50)
+7.33%
Price spread / (MMA100)
+4.94%
STIM
RSI 9 days
30.49
RSI 14 days
34.22
Sector Comparison - Petroleum Refining
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.33% | +1.47% | -2.07% | +39.43% | 11.23B | ||
| -0.40% | +1.72% | +3.18% | +7.00% | 19.67B | ||
| -1.87% | -3.42% | +32.24% | +183.30% | 11.51B | ||
| +0.59% | -2.28% | +34.07% | +78.09% | 9.03B | ||
| -2.86% | +3.98% | +4.89% | -52.52% | 7.96B | ||
| -3.27% | -14.31% | +60.94% | +251.27% | 4.66B | ||
| +2.70% | +2.70% | +0.88% | -16.18% | 3.36B | ||
| -0.59% | -0.29% | +13.97% | +27.86% | 3.17B | ||
| +1.36% | +1.22% | -1.68% | +17.75% | 2.95B | ||
| +1.38% | +0.18% | +16.00% | +18.78% | 2.74B | ||
| +1.48% | -0.45% | +224.52% | +307.32% | 2.42B | ||
| +0.23% | +0.23% | +9.78% | +50.47% | 1.81B | ||
| +0.57% | +4.83% | +8.53% | +28.32% | 1.78B | ||
| +1.89% | -4.48% | -18.56% | +40.98% | 1.73B | ||
| +1.21% | -0.60% | -4.02% | +38.02% | 1.54B | ||
| +0.31% | +1.44% | -9.57% | -5.47% | 1.29B | ||
| Average | +0.19% | -0.64% | +23.32% | +63.40% | ||
| Weighted average by Cap. | -0.38% | -0.78% | +19.03% | +60.94% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Monthly variations
Annual change
| 2024 | +2.48% | ||
| 2023 | +7.09% | ||
| 2022 | +58.30% | ||
| 2021 | +26.81% | ||
| 2020 | -49.02% | ||
| 2019 | -0.80% | ||
| 2018 | -0.20% | ||
| 2017 | +56.35% | ||
| 2016 | -17.87% | ||
| 2015 | +6.43% | ||
| 2014 | -24.57% | ||
| 2013 | +6.75% | ||
| 2012 | +98.93% | ||
| 2011 | +14.79% | ||
| 2010 | +59.07% | ||
| 2009 | +40.59% | ||
| 2008 | -64.18% | ||
| 2007 | -0.99% | ||
| 2006 | +74.62% | ||
| 2005 | +111.23% | ||
| 2004 | +102.69% | ||
| 2003 | +25.86% | ||
| 2002 | +13.51% | ||
| 2001 | +105.33% | ||
| 2000 | +40.84% | ||
| 1999 | -21.11% | ||
| 1998 | -38.91% | ||
| 1997 | +3.27% | ||
| 1996 | +18.23% | ||
| 1995 | -13.40% | ||
| 1994 | -0.95% | ||
| 1993 | -13.17% | ||
| 1992 | -0.41% | ||
| 1991 | +34.81% | ||
| 1990 | -12.56% | ||
| 1989 | +32.69% | ||
| 1988 | +26.83% | ||
| 1987 | -3.15% | ||
| 1986 | +54.88% | ||
| 1985 | +28.13% | ||
| 1984 | -26.44% | ||
| 1983 | +27.94% | ||
| 1982 | -20.93% | ||
| 1981 | -29.51% | ||
| 1980 | +5.17% | ||
| 1979 | +96.61% | ||
| 1978 | -1.67% | ||
| 1977 | +53.85% | ||
| 1976 | +129.41% | ||
| 1975 | +54.55% | ||
| 1974 | -31.25% | ||
| 1973 | +60.00% | ||
| 1972 | 0.00% | ||
| 1971 | -9.09% | ||
| 1970 | -50.00% | ||
| 1969 | -65.08% | ||
| 1968 | +152.00% |
- Stock Market
- Equities
- DINO Stock
- Quotes HF Sinclair Corporation