HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
63.05
-0.69 (-1.08%)
At close: Mar 30, 2026, 4:00 PM EDT
63.67
+0.62 (0.99%)
After-hours: Mar 30, 2026, 4:58 PM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 64.70 | 64.70 | 62.44 | 63.05 | 63.05 | -1.08% | 1,699,479 |
| Mar 27, 2026 | 63.13 | 64.17 | 62.58 | 63.74 | 63.74 | 0.82% | 2,004,736 |
| Mar 26, 2026 | 61.01 | 63.63 | 61.01 | 63.22 | 63.22 | 3.81% | 1,653,288 |
| Mar 25, 2026 | 60.90 | 62.31 | 60.26 | 60.90 | 60.90 | -0.88% | 2,634,045 |
| Mar 24, 2026 | 59.86 | 62.46 | 59.58 | 61.44 | 61.44 | 3.66% | 2,751,919 |
| Mar 23, 2026 | 58.24 | 60.43 | 57.25 | 59.27 | 59.27 | -1.58% | 2,919,710 |
| Mar 20, 2026 | 60.49 | 61.00 | 59.39 | 60.22 | 60.22 | -0.45% | 7,333,293 |
| Mar 19, 2026 | 60.07 | 62.04 | 60.00 | 60.49 | 60.49 | 0.95% | 2,745,935 |
| Mar 18, 2026 | 58.88 | 60.44 | 58.88 | 59.92 | 59.92 | 2.55% | 2,116,435 |
| Mar 17, 2026 | 58.49 | 59.28 | 57.68 | 58.43 | 58.43 | 3.25% | 2,551,006 |
| Mar 16, 2026 | 55.75 | 57.24 | 55.23 | 56.59 | 56.59 | 1.54% | 2,353,699 |
| Mar 13, 2026 | 56.43 | 57.01 | 55.62 | 55.73 | 55.73 | -2.72% | 2,533,452 |
| Mar 12, 2026 | 56.91 | 58.94 | 56.47 | 57.29 | 57.29 | 1.60% | 3,815,659 |
| Mar 11, 2026 | 54.10 | 56.47 | 53.39 | 56.39 | 56.39 | 6.16% | 2,323,068 |
| Mar 10, 2026 | 53.31 | 55.22 | 52.25 | 53.12 | 53.12 | 0.63% | 2,538,968 |
| Mar 9, 2026 | 56.57 | 56.83 | 52.50 | 52.79 | 52.79 | -6.12% | 4,595,581 |
| Mar 6, 2026 | 56.73 | 56.83 | 54.96 | 56.23 | 56.23 | -1.64% | 3,083,804 |
| Mar 5, 2026 | 58.01 | 58.96 | 56.74 | 57.17 | 57.17 | 0.88% | 4,355,858 |
| Mar 4, 2026 | 53.77 | 57.43 | 53.51 | 56.67 | 56.67 | 4.75% | 4,702,208 |
| Mar 3, 2026 | 54.91 | 55.70 | 52.56 | 54.10 | 54.10 | 0.54% | 4,792,598 |
| Mar 2, 2026 | 51.11 | 53.89 | 50.32 | 53.81 | 53.81 | 7.60% | 4,573,001 |
| Feb 27, 2026 | 49.64 | 50.28 | 47.00 | 50.01 | 49.51 | -1.44% | 8,378,991 |
| Feb 26, 2026 | 49.56 | 51.01 | 49.56 | 50.74 | 50.23 | 1.76% | 2,948,423 |
| Feb 25, 2026 | 49.83 | 49.98 | 48.74 | 49.86 | 49.36 | 0.44% | 2,169,494 |
| Feb 24, 2026 | 49.58 | 50.11 | 48.71 | 49.64 | 49.14 | 0.10% | 2,502,084 |
| Feb 23, 2026 | 51.01 | 51.74 | 48.92 | 49.59 | 49.09 | -2.54% | 3,581,205 |
| Feb 20, 2026 | 50.25 | 51.96 | 50.01 | 50.88 | 50.37 | 0.79% | 3,882,336 |
| Feb 19, 2026 | 50.64 | 51.59 | 49.88 | 50.48 | 49.98 | -2.11% | 4,887,232 |
| Feb 18, 2026 | 47.95 | 53.18 | 47.63 | 51.57 | 51.05 | -10.86% | 11,616,369 |
| Feb 17, 2026 | 58.88 | 59.00 | 56.82 | 57.85 | 57.27 | -1.16% | 1,880,289 |
| Feb 13, 2026 | 57.18 | 58.94 | 57.01 | 58.53 | 57.94 | 1.99% | 1,746,264 |
| Feb 12, 2026 | 58.37 | 59.33 | 56.74 | 57.39 | 56.82 | -2.33% | 2,034,631 |
| Feb 11, 2026 | 58.82 | 59.07 | 57.91 | 58.76 | 58.17 | 1.91% | 1,373,018 |
| Feb 10, 2026 | 58.03 | 58.03 | 57.31 | 57.66 | 57.08 | -0.93% | 1,056,022 |
| Feb 9, 2026 | 58.59 | 59.11 | 58.16 | 58.20 | 57.62 | -0.67% | 1,809,502 |
| Feb 6, 2026 | 56.63 | 58.76 | 56.63 | 58.59 | 58.00 | 3.52% | 2,491,509 |
| Feb 5, 2026 | 56.10 | 56.67 | 55.40 | 56.60 | 56.03 | -0.40% | 2,131,084 |
| Feb 4, 2026 | 54.56 | 57.11 | 54.50 | 56.83 | 56.26 | 4.03% | 3,595,912 |
| Feb 3, 2026 | 52.31 | 54.70 | 51.46 | 54.63 | 54.08 | 5.34% | 3,095,537 |
| Feb 2, 2026 | 51.06 | 51.96 | 50.27 | 51.86 | 51.34 | -0.25% | 2,736,760 |
| Jan 30, 2026 | 51.54 | 52.00 | 50.31 | 51.99 | 51.47 | 1.44% | 2,564,259 |
| Jan 29, 2026 | 51.66 | 52.73 | 51.10 | 51.25 | 50.74 | 0.95% | 3,960,286 |
| Jan 28, 2026 | 50.59 | 50.79 | 49.82 | 50.77 | 50.26 | 1.64% | 2,318,366 |
| Jan 27, 2026 | 49.92 | 50.30 | 49.27 | 49.95 | 49.45 | 1.22% | 1,360,785 |
| Jan 26, 2026 | 50.12 | 50.24 | 49.14 | 49.35 | 48.86 | -1.28% | 1,561,859 |
| Jan 23, 2026 | 50.21 | 51.25 | 49.80 | 49.99 | 49.49 | 0.79% | 1,771,593 |
| Jan 22, 2026 | 49.75 | 50.88 | 49.44 | 49.60 | 49.10 | -0.86% | 2,233,392 |
| Jan 21, 2026 | 48.92 | 50.88 | 48.71 | 50.03 | 49.53 | 3.90% | 3,801,719 |
| Jan 20, 2026 | 48.58 | 48.94 | 47.80 | 48.15 | 47.67 | -0.99% | 2,332,634 |
| Jan 16, 2026 | 49.82 | 50.22 | 48.55 | 48.63 | 48.14 | -2.39% | 2,388,557 |