HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
52.71
+1.07 (2.07%)
At close: Sep 16, 2025, 4:00 PM EDT
52.70
-0.01 (-0.02%)
After-hours: Sep 16, 2025, 7:16 PM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.97 | 53.33 | 51.76 | 52.71 | 52.71 | 2.07% | 2,889,527 |
| Sep 15, 2025 | 51.41 | 51.94 | 50.98 | 51.64 | 51.64 | 1.04% | 2,169,957 |
| Sep 12, 2025 | 52.09 | 52.21 | 51.01 | 51.11 | 51.11 | -1.18% | 1,923,025 |
| Sep 11, 2025 | 51.48 | 51.94 | 50.78 | 51.72 | 51.72 | 1.07% | 3,217,417 |
| Sep 10, 2025 | 52.26 | 52.88 | 50.42 | 51.17 | 51.17 | -2.40% | 3,404,473 |
| Sep 9, 2025 | 51.82 | 53.14 | 50.76 | 52.43 | 52.43 | 2.64% | 3,464,866 |
| Sep 8, 2025 | 51.29 | 51.35 | 50.22 | 51.08 | 51.08 | -0.04% | 2,369,097 |
| Sep 5, 2025 | 50.99 | 51.90 | 50.60 | 51.10 | 51.10 | -0.89% | 1,614,807 |
| Sep 4, 2025 | 51.57 | 51.95 | 51.26 | 51.56 | 51.56 | -0.02% | 1,595,908 |
| Sep 3, 2025 | 51.79 | 52.86 | 51.22 | 51.57 | 51.57 | -0.98% | 1,917,345 |
| Sep 2, 2025 | 50.90 | 52.18 | 50.75 | 52.08 | 52.08 | 2.36% | 2,865,539 |
| Aug 29, 2025 | 50.65 | 51.19 | 50.33 | 50.88 | 50.88 | 0.67% | 1,748,197 |
| Aug 28, 2025 | 50.10 | 50.80 | 49.61 | 50.54 | 50.54 | 0.78% | 2,187,099 |
| Aug 27, 2025 | 48.86 | 50.55 | 48.86 | 50.15 | 50.15 | 2.16% | 2,461,966 |
| Aug 26, 2025 | 49.13 | 49.66 | 48.86 | 49.09 | 49.09 | -0.26% | 2,174,002 |
| Aug 25, 2025 | 48.32 | 49.78 | 48.21 | 49.22 | 49.22 | 1.59% | 2,468,835 |
| Aug 22, 2025 | 46.06 | 48.51 | 46.06 | 48.45 | 48.45 | 5.21% | 3,217,469 |
| Aug 21, 2025 | 46.03 | 46.43 | 45.42 | 46.05 | 46.05 | -1.16% | 2,743,447 |
| Aug 20, 2025 | 45.57 | 46.80 | 45.25 | 46.59 | 46.09 | 2.28% | 3,136,939 |
| Aug 19, 2025 | 44.70 | 45.81 | 44.70 | 45.55 | 45.06 | 2.04% | 1,875,354 |
| Aug 18, 2025 | 44.84 | 44.93 | 44.22 | 44.64 | 44.16 | -0.40% | 3,226,361 |
| Aug 15, 2025 | 44.48 | 45.15 | 44.23 | 44.82 | 44.34 | 0.63% | 1,440,860 |
| Aug 14, 2025 | 44.68 | 44.68 | 43.97 | 44.54 | 44.06 | -1.15% | 1,189,773 |
| Aug 13, 2025 | 44.13 | 45.11 | 44.00 | 45.06 | 44.58 | 1.65% | 2,104,195 |
| Aug 12, 2025 | 43.67 | 44.59 | 43.32 | 44.33 | 43.85 | 2.52% | 1,744,361 |
| Aug 11, 2025 | 43.73 | 43.86 | 42.82 | 43.24 | 42.78 | -0.71% | 1,726,827 |
| Aug 8, 2025 | 43.99 | 44.47 | 43.36 | 43.55 | 43.08 | - | 2,428,171 |
| Aug 7, 2025 | 43.87 | 44.09 | 43.25 | 43.55 | 43.08 | 0.44% | 1,978,441 |
| Aug 6, 2025 | 44.27 | 44.55 | 42.86 | 43.36 | 42.89 | -0.91% | 2,590,507 |
| Aug 5, 2025 | 43.97 | 44.08 | 42.90 | 43.76 | 43.29 | -0.05% | 1,911,112 |
| Aug 4, 2025 | 42.89 | 43.81 | 42.64 | 43.78 | 43.31 | 3.35% | 2,069,563 |
| Aug 1, 2025 | 44.00 | 44.06 | 42.16 | 42.36 | 41.91 | -3.60% | 2,694,533 |
| Jul 31, 2025 | 44.17 | 44.68 | 43.34 | 43.94 | 43.47 | 1.17% | 5,239,030 |
| Jul 30, 2025 | 44.55 | 44.72 | 42.90 | 43.43 | 42.96 | -3.57% | 3,406,388 |
| Jul 29, 2025 | 45.07 | 45.15 | 44.21 | 45.04 | 44.56 | 0.13% | 1,848,364 |
| Jul 28, 2025 | 43.53 | 44.99 | 43.53 | 44.98 | 44.50 | 4.17% | 2,461,277 |
| Jul 25, 2025 | 44.14 | 44.14 | 42.92 | 43.18 | 42.72 | -1.57% | 4,410,985 |
| Jul 24, 2025 | 44.83 | 45.30 | 43.73 | 43.87 | 43.40 | -4.09% | 2,868,866 |
| Jul 23, 2025 | 45.08 | 45.95 | 44.85 | 45.74 | 45.25 | 2.01% | 2,453,289 |
| Jul 22, 2025 | 43.96 | 45.04 | 43.76 | 44.84 | 44.36 | 0.99% | 2,125,078 |
| Jul 21, 2025 | 44.12 | 44.68 | 43.80 | 44.40 | 43.92 | 1.02% | 1,714,282 |
| Jul 18, 2025 | 44.24 | 44.91 | 43.77 | 43.95 | 43.48 | 0.53% | 2,456,904 |
| Jul 17, 2025 | 42.94 | 43.74 | 42.67 | 43.72 | 43.25 | 1.98% | 1,857,151 |
| Jul 16, 2025 | 44.41 | 44.47 | 42.81 | 42.87 | 42.41 | -3.14% | 2,181,036 |
| Jul 15, 2025 | 44.87 | 45.23 | 44.09 | 44.26 | 43.79 | 0.09% | 1,558,756 |
| Jul 14, 2025 | 44.80 | 44.85 | 43.82 | 44.22 | 43.75 | -2.10% | 2,087,576 |
| Jul 11, 2025 | 45.81 | 46.02 | 44.87 | 45.17 | 44.69 | -1.85% | 1,752,875 |
| Jul 10, 2025 | 44.83 | 46.24 | 44.50 | 46.02 | 45.53 | 2.86% | 2,303,413 |
| Jul 9, 2025 | 44.90 | 45.24 | 44.17 | 44.74 | 44.26 | -0.31% | 2,185,183 |
| Jul 8, 2025 | 44.47 | 45.41 | 44.35 | 44.88 | 44.40 | 1.20% | 3,700,813 |