HF Sinclair Corporation (DINO)

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	63.74	66.87	63.46	65.93	65.47	5.10%	3,348,025
Apr 28, 2026	62.50	63.44	61.82	62.73	62.30	1.50%	2,157,191
Apr 27, 2026	60.82	62.07	60.74	61.80	61.37	2.56%	2,177,516
Apr 24, 2026	59.63	60.72	59.08	60.26	59.84	1.21%	1,220,146
Apr 23, 2026	59.89	60.23	58.83	59.54	59.13	0.13%	1,347,279
Apr 22, 2026	60.65	60.99	58.80	59.46	59.05	-0.17%	1,728,714
Apr 21, 2026	58.47	59.89	57.64	59.56	59.15	2.88%	1,597,598
Apr 20, 2026	57.14	58.36	57.14	57.89	57.49	1.29%	1,928,757
Apr 17, 2026	57.13	57.43	55.45	57.15	56.76	-4.92%	2,953,391
Apr 16, 2026	58.52	60.46	58.52	60.11	59.70	3.14%	2,086,868
Apr 15, 2026	56.86	58.58	55.96	58.28	57.88	1.94%	2,111,720
Apr 14, 2026	58.23	58.28	56.90	57.17	56.78	-2.37%	1,633,162
Apr 13, 2026	58.25	59.29	57.25	58.56	58.16	1.83%	2,152,048
Apr 10, 2026	55.93	57.61	55.43	57.51	57.11	1.91%	1,609,090
Apr 9, 2026	58.06	58.75	55.90	56.43	56.04	-3.01%	1,885,164
Apr 8, 2026	58.25	58.97	56.46	58.18	57.78	-4.34%	3,314,810
Apr 7, 2026	61.11	62.56	60.63	60.82	60.40	-0.59%	2,333,947
Apr 6, 2026	59.70	61.22	59.30	61.18	60.76	0.76%	1,658,476
Apr 2, 2026	62.78	62.99	59.88	60.72	60.30	-0.33%	2,062,715
Apr 1, 2026	61.20	62.13	59.65	60.92	60.50	-2.36%	1,727,915
Mar 31, 2026	62.42	64.16	61.08	62.39	61.96	-1.05%	2,032,534
Mar 30, 2026	64.70	64.70	62.44	63.05	62.61	-1.08%	1,700,252
Mar 27, 2026	63.13	64.17	62.58	63.74	63.30	0.82%	2,023,140
Mar 26, 2026	61.01	63.63	61.01	63.22	62.78	3.81%	1,686,253
Mar 25, 2026	60.90	62.31	60.26	60.90	60.48	-0.88%	2,639,411
Mar 24, 2026	59.86	62.46	59.58	61.44	61.02	3.66%	3,033,883
Mar 23, 2026	58.24	60.43	57.25	59.27	58.86	-1.58%	2,919,801
Mar 20, 2026	60.49	61.00	59.39	60.22	59.80	-0.45%	7,420,469
Mar 19, 2026	60.07	62.04	60.00	60.49	60.07	0.95%	2,757,737

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.