HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
52.35
+0.37 (0.71%)
At close: Oct 8, 2025, 4:00 PM EDT
52.21
-0.14 (-0.27%)
After-hours: Oct 8, 2025, 4:56 PM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.92 | 52.90 | 51.48 | 52.25 | - | 0.52% | 781,353 |
| Oct 7, 2025 | 52.05 | 52.26 | 50.82 | 51.98 | 51.98 | -0.33% | 1,371,339 |
| Oct 6, 2025 | 52.02 | 52.86 | 51.46 | 52.15 | 52.15 | 0.89% | 1,490,386 |
| Oct 3, 2025 | 52.81 | 53.42 | 51.62 | 51.69 | 51.69 | -0.29% | 2,480,096 |
| Oct 2, 2025 | 51.75 | 52.37 | 51.29 | 51.84 | 51.84 | -0.29% | 2,322,371 |
| Oct 1, 2025 | 52.15 | 52.79 | 51.77 | 51.99 | 51.99 | -0.67% | 1,919,146 |
| Sep 30, 2025 | 51.93 | 52.56 | 51.67 | 52.34 | 52.34 | -0.27% | 1,797,074 |
| Sep 29, 2025 | 53.09 | 53.09 | 51.80 | 52.48 | 52.48 | -1.46% | 1,980,816 |
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 53.26 | -1.39% | 2,417,182 |
| Sep 25, 2025 | 53.32 | 54.19 | 52.87 | 54.01 | 54.01 | 1.50% | 1,712,761 |
| Sep 24, 2025 | 53.30 | 53.94 | 53.09 | 53.21 | 53.21 | 0.76% | 1,907,480 |
| Sep 23, 2025 | 52.59 | 53.89 | 52.48 | 52.81 | 52.81 | 0.76% | 2,451,476 |
| Sep 22, 2025 | 52.55 | 52.71 | 51.98 | 52.41 | 52.41 | -0.21% | 1,961,886 |
| Sep 19, 2025 | 53.02 | 53.02 | 52.01 | 52.52 | 52.52 | -1.11% | 4,148,745 |
| Sep 18, 2025 | 53.01 | 53.23 | 52.06 | 53.11 | 53.11 | 0.91% | 1,821,701 |
| Sep 17, 2025 | 52.53 | 53.00 | 51.74 | 52.63 | 52.63 | -0.15% | 1,878,165 |
| Sep 16, 2025 | 51.97 | 53.33 | 51.76 | 52.71 | 52.71 | 2.07% | 2,889,527 |
| Sep 15, 2025 | 51.41 | 51.94 | 50.98 | 51.64 | 51.64 | 1.04% | 2,169,957 |
| Sep 12, 2025 | 52.09 | 52.21 | 51.01 | 51.11 | 51.11 | -1.18% | 1,923,025 |
| Sep 11, 2025 | 51.48 | 51.94 | 50.78 | 51.72 | 51.72 | 1.07% | 3,217,417 |
| Sep 10, 2025 | 52.26 | 52.88 | 50.42 | 51.17 | 51.17 | -2.40% | 3,404,473 |
| Sep 9, 2025 | 51.82 | 53.14 | 50.76 | 52.43 | 52.43 | 2.64% | 3,464,866 |
| Sep 8, 2025 | 51.29 | 51.35 | 50.22 | 51.08 | 51.08 | -0.04% | 2,369,097 |
| Sep 5, 2025 | 50.99 | 51.90 | 50.60 | 51.10 | 51.10 | -0.89% | 1,614,807 |
| Sep 4, 2025 | 51.57 | 51.95 | 51.26 | 51.56 | 51.56 | -0.02% | 1,595,908 |
| Sep 3, 2025 | 51.79 | 52.86 | 51.22 | 51.57 | 51.57 | -0.98% | 1,917,345 |
| Sep 2, 2025 | 50.90 | 52.18 | 50.75 | 52.08 | 52.08 | 2.36% | 2,865,539 |
| Aug 29, 2025 | 50.65 | 51.19 | 50.33 | 50.88 | 50.88 | 0.67% | 1,748,197 |
| Aug 28, 2025 | 50.10 | 50.80 | 49.61 | 50.54 | 50.54 | 0.78% | 2,187,099 |
| Aug 27, 2025 | 48.86 | 50.55 | 48.86 | 50.15 | 50.15 | 2.16% | 2,461,966 |
| Aug 26, 2025 | 49.13 | 49.66 | 48.86 | 49.09 | 49.09 | -0.26% | 2,174,002 |
| Aug 25, 2025 | 48.32 | 49.78 | 48.21 | 49.22 | 49.22 | 1.59% | 2,468,835 |
| Aug 22, 2025 | 46.06 | 48.51 | 46.06 | 48.45 | 48.45 | 5.21% | 3,217,469 |
| Aug 21, 2025 | 46.03 | 46.43 | 45.42 | 46.05 | 46.05 | -1.16% | 2,743,447 |
| Aug 20, 2025 | 45.57 | 46.80 | 45.25 | 46.59 | 46.09 | 2.28% | 3,136,939 |
| Aug 19, 2025 | 44.70 | 45.81 | 44.70 | 45.55 | 45.06 | 2.04% | 1,875,354 |
| Aug 18, 2025 | 44.84 | 44.93 | 44.22 | 44.64 | 44.16 | -0.40% | 3,226,361 |
| Aug 15, 2025 | 44.48 | 45.15 | 44.23 | 44.82 | 44.34 | 0.63% | 1,440,860 |
| Aug 14, 2025 | 44.68 | 44.68 | 43.97 | 44.54 | 44.06 | -1.15% | 1,189,773 |
| Aug 13, 2025 | 44.13 | 45.11 | 44.00 | 45.06 | 44.58 | 1.65% | 2,104,195 |
| Aug 12, 2025 | 43.67 | 44.59 | 43.32 | 44.33 | 43.85 | 2.52% | 1,744,361 |
| Aug 11, 2025 | 43.73 | 43.86 | 42.82 | 43.24 | 42.78 | -0.71% | 1,726,827 |
| Aug 8, 2025 | 43.99 | 44.47 | 43.36 | 43.55 | 43.08 | - | 2,428,171 |
| Aug 7, 2025 | 43.87 | 44.09 | 43.25 | 43.55 | 43.08 | 0.44% | 1,978,441 |
| Aug 6, 2025 | 44.27 | 44.55 | 42.86 | 43.36 | 42.89 | -0.91% | 2,590,507 |
| Aug 5, 2025 | 43.97 | 44.08 | 42.90 | 43.76 | 43.29 | -0.05% | 1,911,112 |
| Aug 4, 2025 | 42.89 | 43.81 | 42.64 | 43.78 | 43.31 | 3.35% | 2,069,563 |
| Aug 1, 2025 | 44.00 | 44.06 | 42.16 | 42.36 | 41.91 | -3.60% | 2,694,533 |
| Jul 31, 2025 | 44.17 | 44.68 | 43.34 | 43.94 | 43.47 | 1.17% | 5,239,030 |
| Jul 30, 2025 | 44.55 | 44.72 | 42.90 | 43.43 | 42.96 | -3.57% | 3,406,388 |