HF Sinclair Corporation (DINO)

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	41.59	42.29	41.40	41.85	41.85	0.97%	5,354,097
Jun 18, 2025	41.51	42.18	41.35	41.45	41.45	-0.53%	2,340,369
Jun 17, 2025	41.17	41.90	40.43	41.67	41.67	2.11%	2,625,900
Jun 16, 2025	39.14	41.01	39.08	40.81	40.81	4.43%	3,349,676
Jun 13, 2025	38.75	39.15	38.11	39.08	39.08	1.14%	1,756,338
Jun 12, 2025	37.99	38.67	37.61	38.64	38.64	0.10%	1,619,797
Jun 11, 2025	38.00	38.93	37.43	38.60	38.60	3.46%	2,625,372
Jun 10, 2025	37.26	37.97	37.12	37.31	37.31	1.69%	2,740,781
Jun 9, 2025	37.37	37.38	36.68	36.69	36.69	-0.19%	1,882,224
Jun 6, 2025	36.79	37.64	36.65	36.76	36.76	1.21%	1,913,467
Jun 5, 2025	35.72	36.76	35.29	36.32	36.32	1.99%	2,123,623
Jun 4, 2025	36.57	37.18	35.42	35.61	35.61	-3.23%	3,156,750
Jun 3, 2025	35.61	37.25	35.23	36.80	36.80	3.37%	2,526,071
Jun 2, 2025	36.81	36.95	35.10	35.60	35.60	-1.47%	2,052,821
May 30, 2025	36.51	36.88	36.01	36.13	36.13	-1.18%	3,100,941
May 29, 2025	36.18	36.64	35.41	36.56	36.56	1.27%	3,007,712
May 28, 2025	36.72	36.81	35.87	36.10	36.10	-1.37%	2,647,106
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

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.