HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

81.70

+3.63 (4.65%)

At close: Jul 13, 2026, 4:00 PM EDT

81.85

+0.15 (0.18%)

After-hours: Jul 13, 2026, 7:54 PM EDT

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	79.50	82.05	79.39	81.70	81.70	4.65%	2,706,654
Jul 10, 2026	77.76	78.77	76.19	78.07	78.07	0.71%	1,692,640
Jul 9, 2026	77.25	78.49	77.03	77.52	77.52	-1.40%	2,505,760
Jul 8, 2026	75.51	78.79	75.50	78.62	78.62	6.33%	3,420,120
Jul 7, 2026	74.84	74.95	72.51	73.94	73.94	-0.69%	2,743,002
Jul 6, 2026	72.65	75.07	72.11	74.45	74.45	2.69%	1,758,694
Jul 2, 2026	72.69	74.47	72.19	72.50	72.50	-0.08%	1,551,618
Jul 1, 2026	69.68	72.66	69.68	72.56	72.56	4.18%	2,042,605
Jun 30, 2026	71.26	71.93	69.50	69.65	69.65	-1.64%	3,099,662
Jun 29, 2026	68.84	71.95	68.65	70.81	70.81	3.69%	2,203,333
Jun 26, 2026	67.39	68.58	66.57	68.29	68.29	0.75%	2,613,851
Jun 25, 2026	66.27	68.25	65.30	67.78	67.78	3.07%	2,196,979
Jun 24, 2026	65.00	66.26	63.95	65.76	65.76	0.17%	2,040,396
Jun 23, 2026	65.00	66.54	64.60	65.65	65.65	-0.29%	2,228,529
Jun 22, 2026	64.94	65.95	63.82	65.84	65.84	2.08%	2,326,369
Jun 18, 2026	65.78	65.78	63.85	64.50	64.50	-2.14%	4,506,897
Jun 17, 2026	66.60	66.88	65.37	65.91	65.91	-1.01%	2,012,572
Jun 16, 2026	66.39	67.20	66.10	66.58	66.58	-1.00%	1,978,347
Jun 15, 2026	67.51	68.62	66.74	67.25	67.25	-5.63%	2,618,741
Jun 12, 2026	69.99	71.33	69.50	71.26	71.26	1.95%	2,509,183
Jun 11, 2026	72.00	72.42	69.50	69.90	69.90	-1.22%	2,375,642
Jun 10, 2026	69.83	72.03	69.83	70.76	70.76	1.64%	1,410,548
Jun 9, 2026	72.16	72.72	69.07	69.62	69.62	-3.83%	1,837,346
Jun 8, 2026	72.59	73.92	71.63	72.39	72.39	1.40%	1,812,471
Jun 5, 2026	72.03	72.56	70.69	71.39	71.39	-1.98%	2,707,350
Jun 4, 2026	71.68	73.66	71.01	72.83	72.83	-0.70%	2,497,443
Jun 3, 2026	73.71	74.38	72.80	73.34	73.34	0.16%	1,585,541
Jun 2, 2026	70.14	73.66	70.09	73.22	73.22	3.40%	2,297,104
Jun 1, 2026	71.02	72.38	70.75	70.81	70.81	1.32%	1,831,943
May 29, 2026	68.25	70.02	67.80	69.89	69.89	2.39%	2,566,674
May 28, 2026	68.90	69.18	67.85	68.26	68.26	0.26%	1,752,059
May 27, 2026	66.73	69.07	66.25	68.08	68.08	-0.66%	2,081,857
May 26, 2026	68.86	70.53	68.08	68.53	68.53	-1.97%	1,892,583
May 22, 2026	68.35	69.97	68.00	69.91	69.91	2.22%	1,148,994
May 21, 2026	71.80	72.15	68.12	68.39	68.39	-3.84%	1,795,882
May 20, 2026	71.82	72.61	70.18	71.12	71.12	-0.97%	2,096,355
May 19, 2026	70.44	72.23	69.06	71.82	71.82	2.16%	2,157,910
May 18, 2026	69.83	72.07	68.44	70.30	70.30	0.41%	2,941,674
May 15, 2026	69.21	70.34	68.74	70.01	70.01	1.89%	2,193,663
May 14, 2026	68.59	69.39	68.20	68.71	68.71	-0.97%	1,688,831
May 13, 2026	72.06	72.52	68.48	69.38	69.38	-2.75%	2,720,126
May 12, 2026	73.04	73.04	71.17	71.34	71.34	-2.02%	1,730,822
May 11, 2026	73.00	74.26	72.40	72.81	72.81	1.22%	2,534,510
May 8, 2026	70.20	72.78	69.46	72.43	71.93	2.74%	2,401,157
May 7, 2026	69.98	70.78	68.70	70.50	70.01	-0.82%	2,779,226
May 6, 2026	71.20	72.13	70.00	71.08	70.59	-4.59%	2,766,094
May 5, 2026	72.14	74.73	71.64	74.50	73.99	3.77%	4,288,704
May 4, 2026	70.10	71.91	69.33	71.79	71.29	3.79%	3,965,920
May 1, 2026	66.73	70.51	65.87	69.17	68.69	2.92%	4,085,106
Apr 30, 2026	64.55	67.26	64.00	67.21	66.75	1.94%	2,999,416