HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

102.18

+0.03 (0.03%)

At close: Nov 13, 2026, 4:00 PM EST

103.53

+1.35 (1.32%)

After-hours: Nov 13, 2026, 7:59 PM EST

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	102.87	103.11	99.01	102.18	102.18	0.03%	1,736,162
Nov 12, 2026	102.00	104.67	101.50	102.15	102.15	0.93%	1,531,756
Nov 11, 2026	101.20	102.16	99.50	101.73	101.21	3.01%	1,677,795
Nov 10, 2026	97.77	99.47	95.56	98.76	98.25	-1.00%	2,627,558
Nov 9, 2026	96.89	101.20	96.89	99.76	99.25	2.65%	3,126,314
Nov 6, 2026	98.65	99.58	96.07	97.18	96.68	-0.60%	2,451,166
Nov 5, 2026	105.55	105.71	97.54	97.77	97.27	-6.50%	4,360,009
Nov 4, 2026	112.78	112.78	101.32	104.57	104.03	-7.75%	3,953,358
Nov 3, 2026	111.17	116.85	111.10	113.36	112.77	1.52%	2,770,121
Nov 2, 2026	112.00	115.28	111.25	111.66	111.08	-2.90%	2,541,119
Oct 30, 2026	113.85	116.71	112.35	115.00	114.41	2.78%	2,238,116
Oct 29, 2026	113.37	115.00	109.94	111.89	111.31	-0.06%	2,799,935
Oct 28, 2026	117.59	118.83	109.07	111.96	111.38	-1.97%	3,325,500
Oct 27, 2026	124.99	124.99	113.55	114.21	113.62	-8.81%	3,308,477
Oct 26, 2026	121.81	127.48	121.66	125.25	124.60	2.95%	2,089,640
Oct 23, 2026	123.00	123.61	120.82	121.66	121.03	-0.54%	1,852,975
Oct 22, 2026	126.31	126.76	119.83	122.32	121.69	-2.59%	1,884,130
Oct 21, 2026	125.31	127.86	123.45	125.57	124.92	0.21%	1,517,977
Oct 20, 2026	124.53	126.09	122.20	125.31	124.66	0.72%	1,753,969
Oct 19, 2026	125.29	129.33	123.70	124.42	123.78	-0.69%	1,828,913
Oct 16, 2026	126.30	126.56	123.26	125.29	124.64	0.47%	1,769,382
Oct 15, 2026	126.09	126.99	123.29	124.70	124.06	-2.34%	1,932,665
Oct 14, 2026	128.51	129.37	126.56	127.69	127.03	-0.42%	2,242,221
Oct 13, 2026	123.89	128.56	123.71	128.23	127.57	4.33%	2,211,655
Oct 12, 2026	123.22	124.50	120.58	122.91	122.28	1.33%	2,082,075
Oct 9, 2026	120.00	124.22	119.90	121.30	120.67	0.48%	3,079,784
Oct 8, 2026	117.97	120.83	117.27	120.72	120.10	4.40%	2,432,294
Oct 7, 2026	116.30	117.72	115.26	115.63	115.03	0.90%	2,204,536
Oct 6, 2026	113.59	116.09	113.34	114.60	114.01	-0.54%	1,722,763
Oct 5, 2026	113.48	116.43	111.89	115.22	114.63	1.64%	2,255,770
Oct 2, 2026	111.08	114.20	109.00	113.36	112.77	0.59%	2,401,297
Oct 1, 2026	107.49	113.03	107.43	112.70	112.12	5.01%	2,463,711
Sep 30, 2026	107.34	109.96	104.84	107.32	106.77	1.64%	1,812,733
Sep 29, 2026	104.16	106.55	103.36	105.59	105.05	-0.57%	1,988,956
Sep 28, 2026	107.12	108.04	105.00	106.19	105.64	-0.59%	2,532,569
Sep 25, 2026	104.48	107.86	103.10	106.82	106.27	0.97%	2,084,607
Sep 24, 2026	107.30	109.34	105.50	105.79	105.24	-0.33%	2,640,318
Sep 23, 2026	107.97	110.84	103.00	106.14	105.59	-0.52%	4,850,428
Sep 22, 2026	107.14	110.23	105.83	106.69	106.14	-2.38%	4,785,618
Sep 21, 2026	114.06	118.39	108.66	109.29	108.73	-5.70%	3,335,132
Sep 18, 2026	115.90	117.70	114.59	115.90	115.30	-0.62%	5,639,272
Sep 17, 2026	112.17	116.69	111.00	116.62	116.02	2.33%	2,503,383
Sep 16, 2026	110.50	114.79	109.15	113.97	113.38	1.53%	2,092,967
Sep 15, 2026	107.50	112.71	106.35	112.25	111.67	4.99%	2,899,985
Sep 14, 2026	109.49	111.58	105.23	106.91	106.36	-0.86%	3,035,552
Sep 11, 2026	108.09	112.17	107.82	107.84	107.28	0.11%	2,808,074
Sep 10, 2026	110.31	110.92	107.38	107.72	107.16	-0.39%	2,100,030
Sep 9, 2026	108.75	109.08	106.30	108.14	107.58	-0.16%	1,725,727
Sep 8, 2026	107.50	109.86	107.50	108.31	107.75	2.75%	2,514,189
Sep 4, 2026	105.14	106.71	103.12	105.41	104.87	-0.70%	1,979,507