Skip to main content
logo
HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
121.66
-0.66 (-0.54%)
At close: Oct 23, 2026, 4:00 PM EDT
122.88
+1.22 (1.00%)
After-hours: Oct 23, 2026, 7:49 PM EDT

HF Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026123.00123.61120.82121.66121.66-0.54%1,852,930
Oct 22, 2026126.31126.76119.83122.32122.32-2.59%1,881,244
Oct 21, 2026125.31127.86123.45125.57125.570.21%1,515,694
Oct 20, 2026124.53126.09122.20125.31125.310.72%1,750,509
Oct 19, 2026125.29129.33123.70124.42124.42-0.69%1,826,129
Oct 16, 2026126.30126.56123.26125.29125.290.47%1,767,797
Oct 15, 2026126.09126.99123.29124.70124.70-2.34%1,932,048
Oct 14, 2026128.51129.37126.56127.69127.69-0.42%2,241,191
Oct 13, 2026123.89128.56123.71128.23128.234.33%2,156,675
Oct 12, 2026123.22124.50120.58122.91122.911.33%2,005,399
Oct 9, 2026120.00124.22119.90121.30121.300.48%3,078,012
Oct 8, 2026117.97120.83117.27120.72120.724.40%2,423,651
Oct 7, 2026116.30117.72115.26115.63115.630.90%2,107,687
Oct 6, 2026113.59116.09113.34114.60114.60-0.54%1,620,497
Oct 5, 2026113.48116.43111.89115.22115.221.64%2,225,497
Oct 2, 2026111.08114.20109.00113.36113.360.59%2,340,104
Oct 1, 2026107.49113.03107.43112.70112.705.01%2,442,867
Sep 30, 2026107.34109.96104.84107.32107.321.64%1,806,713
Sep 29, 2026104.16106.55103.36105.59105.59-0.57%1,875,028
Sep 28, 2026107.12108.04105.00106.19106.19-0.59%2,518,862
Sep 25, 2026104.48107.86103.10106.82106.820.97%2,071,309
Sep 24, 2026107.30109.34105.50105.79105.79-0.33%2,574,834
Sep 23, 2026107.97110.84103.00106.14106.14-0.52%4,836,639
Sep 22, 2026107.14110.23105.83106.69106.69-2.38%4,776,504
Sep 21, 2026114.06118.39108.66109.29109.29-5.70%3,209,677
Sep 18, 2026115.90117.70114.59115.90115.90-0.62%5,547,647
Sep 17, 2026112.17116.69111.00116.62116.622.33%2,477,638
Sep 16, 2026110.50114.79109.15113.97113.971.53%2,059,498
Sep 15, 2026107.50112.71106.35112.25112.254.99%2,885,659
Sep 14, 2026109.49111.58105.23106.91106.91-0.86%3,028,869
Sep 11, 2026108.09112.17107.82107.84107.840.11%2,800,845
Sep 10, 2026110.31110.92107.38107.72107.72-0.39%2,098,185
Sep 9, 2026108.75109.08106.30108.14108.14-0.16%1,708,641
Sep 8, 2026107.50109.86107.50108.31108.312.75%2,496,410
Sep 4, 2026105.14106.71103.12105.41105.41-0.70%1,978,456
Sep 3, 2026105.22108.25104.81106.15106.150.08%2,229,350
Sep 2, 2026103.29107.31103.16106.06106.062.01%2,497,873
Sep 1, 2026102.79103.99100.99103.97103.972.32%2,679,912
Aug 31, 2026102.98102.9898.50101.61101.611.91%4,072,018
Aug 28, 202697.00100.1397.0099.7199.712.79%1,806,144
Aug 27, 202697.0098.4494.6997.0097.000.50%1,840,516
Aug 26, 202692.0098.0091.3896.5296.523.52%2,410,739
Aug 25, 202694.1395.8593.1693.2493.24-2.04%1,368,998
Aug 24, 202696.0498.3993.9095.1895.18-2.20%1,957,046
Aug 21, 202694.0097.6393.2497.3297.324.96%2,902,462
Aug 20, 202695.1896.3992.1892.7292.72-2.01%1,920,882
Aug 19, 202696.2596.7794.1294.6294.62-1.13%2,307,093
Aug 18, 202695.4195.8593.7895.7095.700.75%2,350,294
Aug 17, 202694.5095.5993.1794.9994.991.41%2,528,077
Aug 14, 202692.8893.7391.2293.6793.671.96%2,555,170