HF Sinclair Corporation (HFC) NYSE

36.39

+0.709999(+1.99%)

Updated at March 15, 2022 12:00AM

Currency In USD

HFC Historical Return

If you invested $1000 in HF Sinclair Corporation (HFC) 10 years ago, it would be worth $1,286.32 as of April 15, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,027.68. This corresponds to total returns of 28.63%, 2.77%, respectively, with annualized returns of 2.55%, 0.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HFC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2022	35.23	36.39	36.39	37.26	35.05	4.78M
March 11, 2022	35.48	35.68	35.68	37.37	35.11	4.03M
March 10, 2022	33.84	35.59	35.59	35.72	33.04	3.81M
March 09, 2022	32.8	33.56	33.56	34.87	32.53	4.08M
March 08, 2022	30.41	34.14	34.14	34.18	30.41	6.95M
March 07, 2022	30.75	29.34	29.34	31.02	29.19	3.81M
March 04, 2022	29.58	30.15	30.15	30.37	29.27	5.34M
March 03, 2022	30.59	29.69	29.69	31.24	29.41	3.6M
March 02, 2022	30.38	30.85	30.85	31.33	30.23	3.14M
March 01, 2022	30.73	30.03	30.03	31.8	29.69	3.81M
February 28, 2022	29.42	30.45	30.45	30.88	29.42	3.67M
February 25, 2022	30.06	29.82	29.82	30.5	29.14	4.36M
February 24, 2022	30.36	29.85	29.85	30.91	29.2	4.31M
February 23, 2022	32.95	30.49	30.49	33.11	30.45	8.37M
February 22, 2022	36.48	34.44	34.44	36.6	34.12	1.98M
February 18, 2022	35.46	35.43	35.43	36.44	35.2	1.46M
February 17, 2022	36.34	35.98	35.98	36.66	35.9	1.38M
February 16, 2022	38.61	36.55	36.55	39.39	36.53	2.08M
February 15, 2022	37.32	38.14	38.14	38.67	36.9	2.1M
February 14, 2022	38.07	38.2	38.2	38.53	37.5	2.43M
February 11, 2022	36.38	38.62	38.62	38.64	36.09	3.35M
February 10, 2022	35.86	36.07	36.07	36.85	35.74	1.81M
February 09, 2022	36.49	36.19	36.19	36.69	36.02	2.04M
February 08, 2022	36.93	36.39	36.39	37.21	36.03	1.82M
February 07, 2022	36.2	37.2	37.2	37.48	36.2	1.26M
February 04, 2022	36.15	36.54	36.54	36.95	35.82	1.46M
February 03, 2022	36.95	35.93	35.93	36.95	35.92	1.22M
February 02, 2022	36.89	36.87	36.87	37.43	36.28	1.59M
February 01, 2022	34.82	36.81	36.81	36.97	34.65	1.74M
January 31, 2022	34.91	35.16	35.16	35.39	34.17	2.05M
January 28, 2022	34.4	35.01	35.01	35.13	34.17	2.18M
January 27, 2022	35.21	34.76	34.76	35.39	33.88	1.86M
January 26, 2022	35.2	34.3	34.3	36.04	34.08	2.41M
January 25, 2022	33.53	34.63	34.63	34.91	32.76	1.77M
January 24, 2022	33.49	33.75	33.75	33.91	32.28	2.22M
January 21, 2022	35.07	34.01	34.01	35.22	33.76	1.79M
January 20, 2022	36.71	35.44	35.44	37.55	35.38	1.6M
January 19, 2022	38.01	37.05	37.05	38.19	36.92	1.76M
January 18, 2022	38.19	37.54	37.54	38.72	37.21	2.3M
January 14, 2022	35.22	37.67	37.67	37.68	35.22	3.23M
January 13, 2022	34.93	35.26	35.26	35.59	34.78	1.55M
January 12, 2022	34.76	34.81	34.81	35.22	34.51	1.42M
January 11, 2022	34.58	34.96	34.96	35.28	34.21	1.55M
January 10, 2022	33.76	34.24	34.24	34.3	33.36	2.4M
January 07, 2022	34.05	33.65	33.65	34.42	33.45	1.58M
January 06, 2022	33.91	33.85	33.85	34.12	32.57	2.6M
January 05, 2022	33.66	33.12	33.12	33.89	32.95	2.32M
January 04, 2022	34.42	33.32	33.32	34.68	32.96	3.43M
January 03, 2022	33.25	33.87	33.87	34.01	32.96	1.35M
December 31, 2021	32.6	32.78	32.78	33.04	32.49	690,752
December 30, 2021	33.14	32.66	32.66	33.58	32.65	782,890
December 29, 2021	32.7	33.08	33.08	33.45	32.49	769,947
December 28, 2021	32.72	32.85	32.85	33.42	32.5	898,140
December 27, 2021	31.9	32.46	32.46	32.47	31.4	943,080
December 23, 2021	32.44	32.08	32.08	32.66	32.06	704,602
December 22, 2021	32.18	32.12	32.12	32.55	31.89	894,686
December 21, 2021	31.83	32.36	32.36	32.56	31.79	1.48M
December 20, 2021	30.93	31.42	31.42	31.52	30.32	1.39M
December 17, 2021	31.11	31.98	31.98	32.11	30.79	3M
December 16, 2021	32.25	31.46	31.46	32.55	31.34	1.9M