HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
46.02
+1.28 (2.86%)
Jul 10, 2025, 4:00 PM - Market closed
HF Sinclair Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 44.83 | 46.24 | 44.50 | 46.02 | 46.02 | 2.86% | 2,303,413 |
Jul 9, 2025 | 44.90 | 45.24 | 44.17 | 44.74 | 44.74 | -0.31% | 2,185,183 |
Jul 8, 2025 | 44.47 | 45.41 | 44.35 | 44.88 | 44.88 | 1.20% | 3,700,813 |
Jul 7, 2025 | 43.72 | 44.73 | 43.50 | 44.35 | 44.35 | 0.43% | 2,817,315 |
Jul 3, 2025 | 43.59 | 44.31 | 43.39 | 44.16 | 44.16 | 1.38% | 1,433,565 |
Jul 2, 2025 | 42.50 | 43.66 | 41.95 | 43.56 | 43.56 | 3.44% | 2,909,659 |
Jul 1, 2025 | 41.22 | 42.46 | 40.68 | 42.11 | 42.11 | 2.51% | 1,632,148 |
Jun 30, 2025 | 41.01 | 41.43 | 40.83 | 41.08 | 41.08 | -0.19% | 1,547,849 |
Jun 27, 2025 | 41.14 | 41.36 | 40.43 | 41.16 | 41.16 | -1.03% | 2,859,412 |
Jun 26, 2025 | 41.25 | 41.85 | 40.96 | 41.59 | 41.59 | 1.56% | 1,668,210 |
Jun 25, 2025 | 41.04 | 41.23 | 40.35 | 40.95 | 40.95 | -0.29% | 2,319,617 |
Jun 24, 2025 | 40.62 | 41.51 | 40.09 | 41.07 | 41.07 | 0.15% | 2,907,525 |
Jun 23, 2025 | 42.00 | 42.18 | 40.64 | 41.01 | 41.01 | -2.01% | 3,070,872 |
Jun 20, 2025 | 41.59 | 42.29 | 41.40 | 41.85 | 41.85 | 0.97% | 5,354,097 |
Jun 18, 2025 | 41.51 | 42.18 | 41.35 | 41.45 | 41.45 | -0.53% | 2,340,369 |
Jun 17, 2025 | 41.17 | 41.90 | 40.43 | 41.67 | 41.67 | 2.11% | 2,625,900 |
Jun 16, 2025 | 39.14 | 41.01 | 39.08 | 40.81 | 40.81 | 4.43% | 3,349,676 |
Jun 13, 2025 | 38.75 | 39.15 | 38.11 | 39.08 | 39.08 | 1.14% | 1,756,338 |
Jun 12, 2025 | 37.99 | 38.67 | 37.61 | 38.64 | 38.64 | 0.10% | 1,619,797 |
Jun 11, 2025 | 38.00 | 38.93 | 37.43 | 38.60 | 38.60 | 3.46% | 2,625,372 |
Jun 10, 2025 | 37.26 | 37.97 | 37.12 | 37.31 | 37.31 | 1.69% | 2,740,781 |
Jun 9, 2025 | 37.37 | 37.38 | 36.68 | 36.69 | 36.69 | -0.19% | 1,882,224 |
Jun 6, 2025 | 36.79 | 37.64 | 36.65 | 36.76 | 36.76 | 1.21% | 1,913,467 |
Jun 5, 2025 | 35.72 | 36.76 | 35.29 | 36.32 | 36.32 | 1.99% | 2,123,623 |
Jun 4, 2025 | 36.57 | 37.18 | 35.42 | 35.61 | 35.61 | -3.23% | 3,156,750 |
Jun 3, 2025 | 35.61 | 37.25 | 35.23 | 36.80 | 36.80 | 3.37% | 2,526,071 |
Jun 2, 2025 | 36.81 | 36.95 | 35.10 | 35.60 | 35.60 | -1.47% | 2,052,821 |
May 30, 2025 | 36.51 | 36.88 | 36.01 | 36.13 | 36.13 | -1.18% | 3,100,941 |
May 29, 2025 | 36.18 | 36.64 | 35.41 | 36.56 | 36.56 | 1.27% | 3,007,712 |
May 28, 2025 | 36.72 | 36.81 | 35.87 | 36.10 | 36.10 | -1.37% | 2,647,106 |
May 27, 2025 | 35.94 | 36.62 | 35.65 | 36.60 | 36.60 | 2.87% | 2,531,082 |
May 23, 2025 | 34.77 | 35.73 | 34.77 | 35.58 | 35.58 | 0.37% | 1,617,802 |
May 22, 2025 | 34.82 | 35.81 | 34.42 | 35.45 | 35.45 | 1.31% | 1,842,027 |
May 21, 2025 | 36.19 | 36.19 | 34.93 | 34.99 | 34.99 | -3.21% | 2,850,932 |
May 20, 2025 | 36.38 | 36.61 | 36.09 | 36.15 | 36.15 | -0.60% | 1,431,986 |
May 19, 2025 | 36.04 | 36.50 | 35.84 | 36.37 | 36.37 | -0.71% | 2,363,648 |
May 16, 2025 | 37.23 | 37.23 | 36.46 | 36.63 | 36.63 | -1.61% | 2,224,767 |
May 15, 2025 | 36.02 | 37.26 | 36.00 | 37.23 | 37.23 | 0.05% | 2,114,731 |
May 14, 2025 | 36.58 | 37.36 | 36.35 | 37.21 | 36.72 | 1.36% | 2,959,046 |
May 13, 2025 | 36.08 | 37.16 | 35.80 | 36.71 | 36.22 | 3.70% | 3,435,248 |
May 12, 2025 | 35.85 | 36.44 | 35.27 | 35.40 | 34.93 | 3.78% | 4,099,630 |
May 9, 2025 | 34.64 | 34.78 | 33.96 | 34.11 | 33.66 | -0.03% | 1,651,000 |
May 8, 2025 | 32.90 | 34.48 | 32.84 | 34.12 | 33.67 | 4.34% | 2,574,999 |
May 7, 2025 | 32.75 | 33.06 | 32.39 | 32.70 | 32.27 | 0.28% | 2,610,780 |
May 6, 2025 | 33.04 | 33.43 | 32.60 | 32.61 | 32.18 | -0.28% | 3,636,074 |
May 5, 2025 | 31.69 | 32.99 | 31.38 | 32.70 | 32.27 | 2.16% | 4,719,933 |
May 2, 2025 | 31.64 | 32.11 | 31.04 | 32.01 | 31.59 | 2.37% | 2,803,089 |
May 1, 2025 | 31.10 | 32.03 | 30.67 | 31.27 | 30.86 | 3.99% | 4,305,387 |
Apr 30, 2025 | 29.95 | 30.15 | 29.23 | 30.07 | 29.67 | -1.51% | 4,596,480 |
Apr 29, 2025 | 30.31 | 30.73 | 30.15 | 30.53 | 30.13 | -0.49% | 1,736,926 |