Stockscreener 앱 받기
42.03
0.71%
-0.30
시간 외 거래:
42.03
Hf Sinclair Corp 주식 (DINO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $42.63 | $41.75 | $0.88 | 1,027,349.0 | -0.71% |
| 2024-11-20 | $42.55 | $41.90 | $0.65 | 1,248,003.0 | +0.09% |
| 2024-11-19 | $43.54 | $42.26 | $1.28 | 1,632,934.0 | -1.74% |
| 2024-11-18 | $43.13 | $41.99 | $1.14 | 1,484,517.0 | +2.04% |
| 2024-11-15 | $43.27 | $42.13 | $1.14 | 1,368,867.0 | -0.73% |
| 2024-11-14 | $42.60 | $41.74 | $0.865 | 1,527,984.0 | +0.17% |
| 2024-11-13 | $42.78 | $41.47 | $1.31 | 1,606,736.0 | +0.83% |
| 2024-11-12 | $42.84 | $42.02 | $0.82 | 1,631,581.0 | -0.85% |
| 2024-11-11 | $42.53 | $41.41 | $1.12 | 1,485,378.0 | +1.48% |
| 2024-11-08 | $41.88 | $41.16 | $0.72 | 1,497,039.0 | +0.67% |
| 2024-11-07 | $42.87 | $41.27 | $1.60 | 1,759,700.0 | -1.80% |
| 2024-11-06 | $42.70 | $40.99 | $1.71 | 2,408,718.0 | +5.78% |
| 2024-11-05 | $40.12 | $39.30 | $0.82 | 2,069,473.0 | +2.49% |
| 2024-11-04 | $39.90 | $38.80 | $1.10 | 1,745,665.0 | +0.80% |
| 2024-11-01 | $39.26 | $38.37 | $0.89 | 2,980,316.0 | +0.23% |
| 2024-10-31 | $42.71 | $38.25 | $4.46 | 5,809,966.0 | -5.41% |
| 2024-10-30 | $41.22 | $40.48 | $0.74 | 2,432,173.0 | +0.05% |
| 2024-10-29 | $42.45 | $40.61 | $1.84 | 2,306,287.0 | -4.85% |
| 2024-10-28 | $43.15 | $42.10 | $1.05 | 1,390,004.0 | -0.30% |
| 2024-10-25 | $43.45 | $42.73 | $0.72 | 1,430,638.0 | +0.23% |
| 2024-10-24 | $43.02 | $42.46 | $0.565 | 1,321,642.0 | +0.05% |
| 2024-10-23 | $43.97 | $42.42 | $1.55 | 1,684,677.0 | -2.63% |
Hf Sinclair Corp 주식 (DINO) 연도별 가격 이력
이 심층 분석에서는 Hf Sinclair Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DINO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hf Sinclair Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hf Sinclair Corp 주식 (DINO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.54 | $38.37 | $5.17 | 26,501,609.0 | +8.86% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| 2023-11 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| 2023-10 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| 2023-09 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| 2023-08 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| 2023-07 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| 2023-06 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| 2023-05 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| 2023-04 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| 2023-03 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| 2023-02 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| 2023-01 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.58 | $48.44 | $15.14 | 51,463,063.0 | -16.76% |
| 2022-11 | $66.19 | $59.77 | $6.42 | 52,029,192.0 | +1.91% |
| 2022-10 | $62.77 | $53.11 | $9.66 | 38,826,067.0 | +13.61% |
| 2022-09 | $55.09 | $47.42 | $7.67 | 41,216,713.0 | +2.30% |
| 2022-08 | $56.30 | $44.34 | $11.96 | 35,503,325.0 | +10.06% |
| 2022-07 | $48.80 | $41.23 | $7.57 | 35,823,136.0 | +5.89% |
| 2022-06 | $58.50 | $42.20 | $16.30 | 60,493,565.0 | -8.02% |
| 2022-05 | $50.93 | $37.79 | $13.14 | 49,595,108.0 | +29.14% |
| 2022-04 | $41.45 | $34.90 | $6.55 | 32,353,647.0 | +0.00% |
1.10%
0.05%
자본화:
|
볼륨(24시간):