HF Sinclair Corporation (DINO)

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	50.59	50.79	49.82	50.77	50.77	1.64%	2,310,539
Jan 27, 2026	49.92	50.30	49.27	49.95	49.95	1.22%	1,360,251
Jan 26, 2026	50.12	50.24	49.14	49.35	49.35	-1.28%	1,561,822
Jan 23, 2026	50.21	51.25	49.80	49.99	49.99	0.79%	1,654,719
Jan 22, 2026	49.75	50.88	49.44	49.60	49.60	-0.86%	2,233,242
Jan 21, 2026	48.92	50.88	48.71	50.03	50.03	3.90%	3,723,901
Jan 20, 2026	48.58	48.94	47.80	48.15	48.15	-0.99%	2,332,634
Jan 16, 2026	49.82	50.22	48.55	48.63	48.63	-2.39%	2,289,689
Jan 15, 2026	50.15	50.59	49.58	49.82	49.82	-1.48%	1,938,471
Jan 14, 2026	49.56	51.21	49.39	50.57	50.57	2.26%	2,182,406
Jan 13, 2026	49.54	50.05	48.96	49.45	49.45	-0.16%	2,218,992
Jan 12, 2026	50.05	50.25	49.12	49.53	49.53	-1.53%	2,587,293
Jan 9, 2026	50.89	50.93	49.13	50.30	50.30	-0.59%	3,887,220
Jan 8, 2026	49.08	51.32	48.63	50.60	50.60	5.02%	3,961,397
Jan 7, 2026	49.49	49.90	47.49	48.18	48.18	0.04%	2,456,902
Jan 6, 2026	49.51	50.21	48.11	48.16	48.16	-2.25%	2,356,743
Jan 5, 2026	48.43	49.83	48.43	49.27	49.27	5.17%	3,384,687
Jan 2, 2026	46.00	47.08	45.98	46.85	46.85	1.67%	1,829,625
Dec 31, 2025	46.26	46.61	45.77	46.08	46.08	-0.39%	2,291,344
Dec 30, 2025	46.25	46.50	45.77	46.26	46.26	0.61%	1,488,545
Dec 29, 2025	46.42	46.42	45.71	45.98	45.98	0.22%	1,657,012
Dec 26, 2025	46.50	46.50	45.78	45.88	45.88	-1.01%	1,238,457
Dec 24, 2025	46.74	46.80	46.11	46.35	46.35	-1.36%	771,090
Dec 23, 2025	46.71	47.19	46.47	46.99	46.99	0.82%	2,168,376
Dec 22, 2025	47.52	48.31	46.55	46.61	46.61	-1.27%	1,797,575
Dec 19, 2025	47.08	47.48	46.61	47.21	47.21	0.77%	4,916,443
Dec 18, 2025	47.28	47.76	46.73	46.85	46.85	-1.24%	3,645,472
Dec 17, 2025	47.84	48.12	47.02	47.44	47.44	-0.38%	3,153,087
Dec 16, 2025	49.27	49.57	47.21	47.62	47.62	-4.01%	3,538,408
Dec 15, 2025	49.87	49.87	48.93	49.61	49.61	0.45%	3,340,949
Dec 12, 2025	49.10	49.78	48.77	49.39	49.39	-	2,069,833
Dec 11, 2025	49.70	50.12	49.23	49.39	49.39	-1.73%	2,322,963
Dec 10, 2025	49.78	50.56	48.90	50.26	50.26	0.56%	4,107,032
Dec 9, 2025	49.45	50.05	48.94	49.98	49.98	1.17%	2,913,558
Dec 8, 2025	49.46	49.91	49.02	49.40	49.40	-1.34%	2,885,689
Dec 5, 2025	50.47	51.25	50.02	50.07	50.07	-0.64%	2,659,681
Dec 4, 2025	51.94	52.38	49.91	50.39	50.39	-2.57%	4,554,321
Dec 3, 2025	52.00	52.47	50.23	51.72	51.72	-0.48%	4,148,904
Dec 2, 2025	52.35	52.60	50.90	51.97	51.97	-1.98%	3,012,029
Dec 1, 2025	52.91	53.67	52.81	53.02	53.02	0.21%	2,682,006
Nov 28, 2025	52.72	53.35	52.32	52.91	52.91	1.28%	600,877
Nov 26, 2025	52.67	52.95	52.22	52.24	52.24	-0.51%	1,942,353
Nov 25, 2025	52.75	52.92	51.70	52.51	52.51	-1.22%	2,766,089
Nov 24, 2025	52.26	53.40	51.37	53.16	53.16	0.97%	1,828,726
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.