HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
52.65
+0.45 (0.86%)
At close: Nov 21, 2025, 4:00 PM EST
53.32
+0.67 (1.27%)
After-hours: Nov 21, 2025, 7:58 PM EST
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 52.72 | 52.95 | 51.69 | 52.65 | 52.65 | 0.86% | 3,956,658 |
| Nov 20, 2025 | 54.62 | 54.62 | 52.10 | 52.20 | 52.20 | -3.44% | 2,749,833 |
| Nov 19, 2025 | 53.74 | 54.99 | 53.25 | 54.06 | 54.06 | -3.72% | 2,070,875 |
| Nov 18, 2025 | 54.80 | 56.34 | 54.51 | 56.15 | 55.65 | 2.13% | 1,831,360 |
| Nov 17, 2025 | 56.00 | 56.37 | 54.71 | 54.98 | 54.49 | -2.10% | 1,792,767 |
| Nov 14, 2025 | 54.56 | 56.58 | 54.17 | 56.16 | 55.66 | 3.94% | 2,105,401 |
| Nov 13, 2025 | 54.86 | 55.04 | 53.84 | 54.03 | 53.55 | -0.63% | 1,953,935 |
| Nov 12, 2025 | 54.63 | 55.22 | 54.17 | 54.37 | 53.89 | -1.18% | 1,628,455 |
| Nov 11, 2025 | 55.66 | 56.24 | 54.88 | 55.02 | 54.53 | -0.58% | 1,761,192 |
| Nov 10, 2025 | 54.67 | 55.71 | 53.94 | 55.34 | 54.85 | 1.11% | 1,864,429 |
| Nov 7, 2025 | 53.61 | 54.85 | 52.70 | 54.73 | 54.24 | 2.05% | 3,687,686 |
| Nov 6, 2025 | 53.53 | 55.39 | 52.98 | 53.63 | 53.15 | 1.19% | 1,901,804 |
| Nov 5, 2025 | 53.28 | 54.11 | 52.86 | 53.00 | 52.53 | -0.86% | 1,586,550 |
| Nov 4, 2025 | 52.58 | 53.72 | 51.00 | 53.46 | 52.98 | 0.13% | 1,946,757 |
| Nov 3, 2025 | 51.98 | 53.61 | 51.27 | 53.39 | 52.91 | 3.47% | 2,876,290 |
| Oct 31, 2025 | 53.15 | 53.15 | 51.00 | 51.60 | 51.14 | -2.20% | 3,849,489 |
| Oct 30, 2025 | 54.67 | 55.51 | 51.14 | 52.76 | 52.29 | -2.22% | 3,948,389 |
| Oct 29, 2025 | 53.04 | 54.53 | 52.33 | 53.96 | 53.48 | 1.95% | 2,037,733 |
| Oct 28, 2025 | 54.28 | 54.45 | 52.75 | 52.93 | 52.46 | -3.31% | 1,535,583 |
| Oct 27, 2025 | 54.80 | 55.02 | 54.27 | 54.74 | 54.25 | 0.37% | 1,424,313 |
| Oct 24, 2025 | 55.00 | 55.63 | 54.50 | 54.54 | 54.05 | -0.57% | 1,265,791 |
| Oct 23, 2025 | 53.73 | 55.36 | 53.70 | 54.85 | 54.36 | 3.71% | 2,292,333 |
| Oct 22, 2025 | 51.68 | 53.10 | 50.96 | 52.89 | 52.42 | 3.38% | 1,995,570 |
| Oct 21, 2025 | 52.61 | 52.61 | 50.81 | 51.16 | 50.70 | -2.79% | 1,778,974 |
| Oct 20, 2025 | 51.89 | 52.82 | 51.89 | 52.63 | 52.16 | 1.48% | 1,599,732 |
| Oct 17, 2025 | 50.93 | 51.91 | 50.56 | 51.86 | 51.40 | 2.43% | 1,743,787 |
| Oct 16, 2025 | 52.46 | 52.61 | 50.39 | 50.63 | 50.18 | -2.67% | 2,105,477 |
| Oct 15, 2025 | 53.23 | 53.52 | 51.70 | 52.02 | 51.56 | -1.01% | 1,642,626 |
| Oct 14, 2025 | 51.97 | 53.38 | 51.73 | 52.55 | 52.08 | 0.02% | 1,010,107 |
| Oct 13, 2025 | 51.35 | 52.70 | 50.99 | 52.54 | 52.07 | 3.85% | 1,262,468 |
| Oct 10, 2025 | 51.91 | 52.34 | 50.43 | 50.59 | 50.14 | -3.34% | 1,253,523 |
| Oct 9, 2025 | 52.59 | 53.08 | 52.10 | 52.34 | 51.87 | -0.02% | 1,573,826 |
| Oct 8, 2025 | 51.92 | 52.90 | 51.48 | 52.35 | 51.88 | 0.71% | 1,434,283 |
| Oct 7, 2025 | 52.05 | 52.26 | 50.82 | 51.98 | 51.52 | -0.33% | 1,371,339 |
| Oct 6, 2025 | 52.02 | 52.86 | 51.46 | 52.15 | 51.69 | 0.89% | 1,490,386 |
| Oct 3, 2025 | 52.81 | 53.42 | 51.62 | 51.69 | 51.23 | -0.29% | 2,480,096 |
| Oct 2, 2025 | 51.75 | 52.37 | 51.29 | 51.84 | 51.38 | -0.29% | 2,322,371 |
| Oct 1, 2025 | 52.15 | 52.79 | 51.77 | 51.99 | 51.53 | -0.67% | 1,919,146 |
| Sep 30, 2025 | 51.93 | 52.56 | 51.67 | 52.34 | 51.87 | -0.27% | 1,797,074 |
| Sep 29, 2025 | 53.09 | 53.09 | 51.80 | 52.48 | 52.01 | -1.46% | 1,980,816 |
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 52.79 | -1.39% | 2,417,182 |
| Sep 25, 2025 | 53.32 | 54.19 | 52.87 | 54.01 | 53.53 | 1.50% | 1,712,761 |
| Sep 24, 2025 | 53.30 | 53.94 | 53.09 | 53.21 | 52.74 | 0.76% | 1,907,480 |
| Sep 23, 2025 | 52.59 | 53.89 | 52.48 | 52.81 | 52.34 | 0.76% | 2,451,476 |
| Sep 22, 2025 | 52.55 | 52.71 | 51.98 | 52.41 | 51.94 | -0.21% | 1,961,886 |
| Sep 19, 2025 | 53.02 | 53.02 | 52.01 | 52.52 | 52.05 | -1.11% | 4,148,745 |
| Sep 18, 2025 | 53.01 | 53.23 | 52.06 | 53.11 | 52.64 | 0.91% | 1,821,701 |
| Sep 17, 2025 | 52.53 | 53.00 | 51.74 | 52.63 | 52.16 | -0.15% | 1,878,165 |
| Sep 16, 2025 | 51.97 | 53.33 | 51.76 | 52.71 | 52.24 | 2.07% | 2,889,527 |
| Sep 15, 2025 | 51.41 | 51.94 | 50.98 | 51.64 | 51.18 | 1.04% | 2,169,957 |