HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
53.96
+1.03 (1.95%)
At close: Oct 29, 2025, 4:00 PM EDT
53.96
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 53.04 | 54.53 | 52.33 | 53.96 | 53.96 | 1.95% | 2,037,578 |
| Oct 28, 2025 | 54.28 | 54.45 | 52.75 | 52.93 | 52.93 | -3.31% | 1,535,583 |
| Oct 27, 2025 | 54.80 | 55.02 | 54.27 | 54.74 | 54.74 | 0.37% | 1,424,313 |
| Oct 24, 2025 | 55.00 | 55.63 | 54.50 | 54.54 | 54.54 | -0.57% | 1,265,791 |
| Oct 23, 2025 | 53.73 | 55.36 | 53.70 | 54.85 | 54.85 | 3.71% | 2,292,333 |
| Oct 22, 2025 | 51.68 | 53.10 | 50.96 | 52.89 | 52.89 | 3.38% | 1,995,570 |
| Oct 21, 2025 | 52.61 | 52.61 | 50.81 | 51.16 | 51.16 | -2.79% | 1,778,974 |
| Oct 20, 2025 | 51.89 | 52.82 | 51.89 | 52.63 | 52.63 | 1.48% | 1,599,732 |
| Oct 17, 2025 | 50.93 | 51.91 | 50.56 | 51.86 | 51.86 | 2.43% | 1,743,787 |
| Oct 16, 2025 | 52.46 | 52.61 | 50.39 | 50.63 | 50.63 | -2.67% | 2,105,477 |
| Oct 15, 2025 | 53.23 | 53.52 | 51.70 | 52.02 | 52.02 | -1.01% | 1,642,626 |
| Oct 14, 2025 | 51.97 | 53.38 | 51.73 | 52.55 | 52.55 | 0.02% | 1,010,107 |
| Oct 13, 2025 | 51.35 | 52.70 | 50.99 | 52.54 | 52.54 | 3.85% | 1,262,468 |
| Oct 10, 2025 | 51.91 | 52.34 | 50.43 | 50.59 | 50.59 | -3.34% | 1,253,523 |
| Oct 9, 2025 | 52.59 | 53.08 | 52.10 | 52.34 | 52.34 | -0.02% | 1,573,826 |
| Oct 8, 2025 | 51.92 | 52.90 | 51.48 | 52.35 | 52.35 | 0.71% | 1,434,283 |
| Oct 7, 2025 | 52.05 | 52.26 | 50.82 | 51.98 | 51.98 | -0.33% | 1,371,339 |
| Oct 6, 2025 | 52.02 | 52.86 | 51.46 | 52.15 | 52.15 | 0.89% | 1,490,386 |
| Oct 3, 2025 | 52.81 | 53.42 | 51.62 | 51.69 | 51.69 | -0.29% | 2,480,096 |
| Oct 2, 2025 | 51.75 | 52.37 | 51.29 | 51.84 | 51.84 | -0.29% | 2,322,371 |
| Oct 1, 2025 | 52.15 | 52.79 | 51.77 | 51.99 | 51.99 | -0.67% | 1,919,146 |
| Sep 30, 2025 | 51.93 | 52.56 | 51.67 | 52.34 | 52.34 | -0.27% | 1,797,074 |
| Sep 29, 2025 | 53.09 | 53.09 | 51.80 | 52.48 | 52.48 | -1.46% | 1,980,816 |
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 53.26 | -1.39% | 2,417,182 |
| Sep 25, 2025 | 53.32 | 54.19 | 52.87 | 54.01 | 54.01 | 1.50% | 1,712,761 |
| Sep 24, 2025 | 53.30 | 53.94 | 53.09 | 53.21 | 53.21 | 0.76% | 1,907,480 |
| Sep 23, 2025 | 52.59 | 53.89 | 52.48 | 52.81 | 52.81 | 0.76% | 2,451,476 |
| Sep 22, 2025 | 52.55 | 52.71 | 51.98 | 52.41 | 52.41 | -0.21% | 1,961,886 |
| Sep 19, 2025 | 53.02 | 53.02 | 52.01 | 52.52 | 52.52 | -1.11% | 4,148,745 |
| Sep 18, 2025 | 53.01 | 53.23 | 52.06 | 53.11 | 53.11 | 0.91% | 1,821,701 |
| Sep 17, 2025 | 52.53 | 53.00 | 51.74 | 52.63 | 52.63 | -0.15% | 1,878,165 |
| 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 |