HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
32.70
+0.69 (2.16%)
At close: May 5, 2025, 4:00 PM
32.84
+0.14 (0.43%)
Pre-market: May 6, 2025, 7:46 AM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 31.69 | 32.99 | 31.38 | 32.70 | 32.70 | 2.16% | 4,719,933 |
| May 2, 2025 | 31.64 | 32.11 | 31.04 | 32.01 | 32.01 | 2.37% | 2,803,089 |
| May 1, 2025 | 31.10 | 32.03 | 30.67 | 31.27 | 31.27 | 3.99% | 4,305,387 |
| Apr 30, 2025 | 29.95 | 30.15 | 29.23 | 30.07 | 30.07 | -1.51% | 4,596,480 |
| Apr 29, 2025 | 30.31 | 30.73 | 30.15 | 30.53 | 30.53 | -0.49% | 1,736,926 |
| Apr 28, 2025 | 30.40 | 31.12 | 30.40 | 30.68 | 30.68 | 0.56% | 2,137,149 |
| Apr 25, 2025 | 30.23 | 30.65 | 30.08 | 30.51 | 30.51 | -0.16% | 1,295,637 |
| Apr 24, 2025 | 30.26 | 30.70 | 30.01 | 30.56 | 30.56 | 1.76% | 2,800,976 |
| Apr 23, 2025 | 30.67 | 30.94 | 29.83 | 30.03 | 30.03 | 0.40% | 2,067,810 |
| Apr 22, 2025 | 29.58 | 30.29 | 29.32 | 29.91 | 29.91 | 2.71% | 2,338,376 |
| Apr 21, 2025 | 28.38 | 29.21 | 28.07 | 29.12 | 29.12 | 0.31% | 2,706,071 |
| Apr 17, 2025 | 28.12 | 29.12 | 27.89 | 29.03 | 29.03 | 4.50% | 2,413,653 |
| Apr 16, 2025 | 27.52 | 28.51 | 27.52 | 27.78 | 27.78 | 1.35% | 3,025,253 |
| Apr 15, 2025 | 27.65 | 28.18 | 27.33 | 27.41 | 27.41 | -1.62% | 2,342,389 |
| Apr 14, 2025 | 28.51 | 28.57 | 27.49 | 27.86 | 27.86 | 0.32% | 2,585,132 |
| Apr 11, 2025 | 26.82 | 27.89 | 26.42 | 27.77 | 27.77 | 3.20% | 3,240,706 |
| Apr 10, 2025 | 27.83 | 27.86 | 25.89 | 26.91 | 26.91 | -5.94% | 4,412,561 |
| Apr 9, 2025 | 25.33 | 29.18 | 24.66 | 28.61 | 28.61 | 10.42% | 5,518,680 |
| Apr 8, 2025 | 28.60 | 28.68 | 25.48 | 25.91 | 25.91 | -5.95% | 4,877,664 |
| Apr 7, 2025 | 26.33 | 29.17 | 25.79 | 27.55 | 27.55 | 0.22% | 5,639,062 |
| Apr 4, 2025 | 28.22 | 28.47 | 26.02 | 27.49 | 27.49 | -6.05% | 6,471,313 |
| Apr 3, 2025 | 31.75 | 31.75 | 29.17 | 29.26 | 29.26 | -12.94% | 4,271,895 |
| Apr 2, 2025 | 32.67 | 33.64 | 32.60 | 33.61 | 33.61 | 1.02% | 1,434,281 |
| Apr 1, 2025 | 32.98 | 33.28 | 32.10 | 33.27 | 33.27 | 1.19% | 1,954,881 |
| Mar 31, 2025 | 32.80 | 33.44 | 32.63 | 32.88 | 32.88 | -0.54% | 2,240,160 |
| Mar 28, 2025 | 33.09 | 33.79 | 32.79 | 33.06 | 33.06 | -0.63% | 2,078,861 |
| Mar 27, 2025 | 33.44 | 33.91 | 32.82 | 33.27 | 33.27 | -0.83% | 1,714,599 |
| Mar 26, 2025 | 33.55 | 34.45 | 33.51 | 33.55 | 33.55 | 1.12% | 2,347,895 |
| Mar 25, 2025 | 33.43 | 33.74 | 33.15 | 33.18 | 33.18 | 0.12% | 2,264,936 |
| Mar 24, 2025 | 33.62 | 34.16 | 32.89 | 33.14 | 33.14 | -1.16% | 2,624,004 |
| Mar 21, 2025 | 33.71 | 33.90 | 33.35 | 33.53 | 33.53 | -1.06% | 16,410,716 |
| Mar 20, 2025 | 33.49 | 34.20 | 33.20 | 33.89 | 33.89 | -0.12% | 1,914,937 |
| Mar 19, 2025 | 33.32 | 34.13 | 33.12 | 33.93 | 33.93 | 2.05% | 2,107,816 |
| Mar 18, 2025 | 33.80 | 33.96 | 32.81 | 33.25 | 33.25 | -0.69% | 2,579,042 |
| Mar 17, 2025 | 32.51 | 33.63 | 32.36 | 33.48 | 33.48 | 3.46% | 2,842,012 |
| Mar 14, 2025 | 31.12 | 32.38 | 30.89 | 32.36 | 32.36 | 4.25% | 2,157,300 |
| Mar 13, 2025 | 31.06 | 31.58 | 30.57 | 31.04 | 31.04 | -0.13% | 3,226,054 |
| Mar 12, 2025 | 30.89 | 31.68 | 30.51 | 31.08 | 31.08 | -0.51% | 2,687,529 |
| Mar 11, 2025 | 31.90 | 31.99 | 30.91 | 31.24 | 31.24 | -1.08% | 3,635,982 |
| Mar 10, 2025 | 32.58 | 32.87 | 31.42 | 31.58 | 31.58 | -1.71% | 3,730,101 |
| Mar 7, 2025 | 31.96 | 32.78 | 31.75 | 32.13 | 32.13 | 1.55% | 3,891,304 |
| Mar 6, 2025 | 30.51 | 31.94 | 30.16 | 31.64 | 31.64 | 1.74% | 5,259,249 |
| Mar 5, 2025 | 31.30 | 31.60 | 29.85 | 31.10 | 30.62 | -2.05% | 7,023,920 |
| Mar 4, 2025 | 32.46 | 32.74 | 31.27 | 31.75 | 31.26 | -3.99% | 4,629,460 |
| Mar 3, 2025 | 35.35 | 35.68 | 32.86 | 33.07 | 32.56 | -6.24% | 3,159,223 |
| Feb 28, 2025 | 34.50 | 35.56 | 33.77 | 35.27 | 34.72 | 1.18% | 15,209,133 |
| Feb 27, 2025 | 34.71 | 35.35 | 34.27 | 34.86 | 34.32 | 1.07% | 2,873,402 |
| Feb 26, 2025 | 36.49 | 36.75 | 34.37 | 34.49 | 33.95 | -5.48% | 3,168,810 |
| Feb 25, 2025 | 36.69 | 37.69 | 36.11 | 36.49 | 35.92 | -1.16% | 2,941,592 |
| Feb 24, 2025 | 36.42 | 37.15 | 36.13 | 36.92 | 36.35 | 1.71% | 2,906,981 |