HF Sinclair Corporation (DINO)

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	36.72	36.81	35.87	35.96	-	-1.76%	1,889,447
May 27, 2025	35.94	36.62	35.65	36.60	36.60	2.87%	2,531,082
May 23, 2025	34.77	35.73	34.77	35.58	35.58	0.37%	1,617,802
May 22, 2025	34.82	35.81	34.42	35.45	35.45	1.31%	1,842,027
May 21, 2025	36.19	36.19	34.93	34.99	34.99	-3.21%	2,850,932
May 20, 2025	36.38	36.61	36.09	36.15	36.15	-0.60%	1,431,986
May 19, 2025	36.04	36.50	35.84	36.37	36.37	-0.71%	2,363,648
May 16, 2025	37.23	37.23	36.46	36.63	36.63	-1.61%	2,224,767
May 15, 2025	36.02	37.26	36.00	37.23	37.23	0.05%	2,114,731
May 14, 2025	36.58	37.36	36.35	37.21	36.72	1.36%	2,959,046
May 13, 2025	36.08	37.16	35.80	36.71	36.22	3.70%	3,435,248
May 12, 2025	35.85	36.44	35.27	35.40	34.93	3.78%	4,099,630
May 9, 2025	34.64	34.78	33.96	34.11	33.66	-0.03%	1,651,000
May 8, 2025	32.90	34.48	32.84	34.12	33.67	4.34%	2,574,999
May 7, 2025	32.75	33.06	32.39	32.70	32.27	0.28%	2,610,780
May 6, 2025	33.04	33.43	32.60	32.61	32.18	-0.28%	3,636,074
May 5, 2025	31.69	32.99	31.38	32.70	32.27	2.16%	4,719,933
May 2, 2025	31.64	32.11	31.04	32.01	31.59	2.37%	2,803,089
May 1, 2025	31.10	32.03	30.67	31.27	30.86	3.99%	4,305,387
Apr 30, 2025	29.95	30.15	29.23	30.07	29.67	-1.51%	4,596,480
Apr 29, 2025	30.31	30.73	30.15	30.53	30.13	-0.49%	1,736,926
Apr 28, 2025	30.40	31.12	30.40	30.68	30.27	0.56%	2,137,149
Apr 25, 2025	30.23	30.65	30.08	30.51	30.11	-0.16%	1,295,637
Apr 24, 2025	30.26	30.70	30.01	30.56	30.16	1.76%	2,800,976
Apr 23, 2025	30.67	30.94	29.83	30.03	29.63	0.40%	2,067,810
Apr 22, 2025	29.58	30.29	29.32	29.91	29.51	2.71%	2,338,376
Apr 21, 2025	28.38	29.21	28.07	29.12	28.73	0.31%	2,706,071
Apr 17, 2025	28.12	29.12	27.89	29.03	28.65	4.50%	2,413,653
Apr 16, 2025	27.52	28.51	27.52	27.78	27.41	1.35%	3,025,253
Apr 15, 2025	27.65	28.18	27.33	27.41	27.05	-1.62%	2,342,389
Apr 14, 2025	28.51	28.57	27.49	27.86	27.49	0.32%	2,585,132
Apr 11, 2025	26.82	27.89	26.42	27.77	27.40	3.20%	3,240,706
Apr 10, 2025	27.83	27.86	25.89	26.91	26.55	-5.94%	4,412,561
Apr 9, 2025	25.33	29.18	24.66	28.61	28.23	10.42%	5,518,680
Apr 8, 2025	28.60	28.68	25.48	25.91	25.57	-5.95%	4,877,664
Apr 7, 2025	26.33	29.17	25.79	27.55	27.19	0.22%	5,639,062
Apr 4, 2025	28.22	28.47	26.02	27.49	27.13	-6.05%	6,471,313
Apr 3, 2025	31.75	31.75	29.17	29.26	28.87	-12.94%	4,271,895
Apr 2, 2025	32.67	33.64	32.60	33.61	33.17	1.02%	1,434,281
Apr 1, 2025	32.98	33.28	32.10	33.27	32.83	1.19%	1,954,881
Mar 31, 2025	32.80	33.44	32.63	32.88	32.44	-0.54%	2,240,160
Mar 28, 2025	33.09	33.79	32.79	33.06	32.62	-0.63%	2,078,861
Mar 27, 2025	33.44	33.91	32.82	33.27	32.83	-0.83%	1,714,599
Mar 26, 2025	33.55	34.45	33.51	33.55	33.11	1.12%	2,347,895
Mar 25, 2025	33.43	33.74	33.15	33.18	32.74	0.12%	2,264,936
Mar 24, 2025	33.62	34.16	32.89	33.14	32.70	-1.16%	2,624,004
Mar 21, 2025	33.71	33.90	33.35	33.53	33.09	-1.06%	16,410,716
Mar 20, 2025	33.49	34.20	33.20	33.89	33.44	-0.12%	1,914,937
Mar 19, 2025	33.32	34.13	33.12	33.93	33.48	2.05%	2,107,816
Mar 18, 2025	33.80	33.96	32.81	33.25	32.81	-0.69%	2,579,042

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.