HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

91.47

-0.97 (-1.05%)

At close: Jul 31, 2026, 4:00 PM EDT

90.24

-1.23 (-1.34%)

Pre-market: Aug 3, 2026, 5:40 AM EDT

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	93.04	93.59	90.24	91.47	91.47	-1.05%	2,874,250
Jul 30, 2026	89.11	93.15	88.50	92.44	92.44	2.71%	2,871,406
Jul 29, 2026	90.79	91.40	89.07	90.00	90.00	0.78%	3,045,175
Jul 28, 2026	91.61	94.22	88.23	89.30	89.30	-1.63%	4,151,964
Jul 27, 2026	86.24	91.70	85.25	90.78	90.78	2.81%	4,673,977
Jul 24, 2026	89.21	90.89	88.15	88.30	88.30	-0.89%	1,848,832
Jul 23, 2026	92.87	92.87	88.49	89.09	89.09	-1.95%	3,572,178
Jul 22, 2026	93.46	93.66	90.58	90.86	90.86	-0.91%	1,981,634
Jul 21, 2026	91.12	92.64	90.03	91.69	91.69	1.42%	3,074,344
Jul 20, 2026	88.12	91.45	88.00	90.41	90.41	2.05%	3,335,825
Jul 17, 2026	87.25	88.74	86.78	88.59	88.59	2.02%	2,580,740
Jul 16, 2026	84.49	87.28	84.25	86.84	86.84	3.47%	3,625,344
Jul 15, 2026	82.96	84.07	82.00	83.93	83.93	0.99%	3,958,172
Jul 14, 2026	82.72	83.14	81.15	83.11	83.11	1.73%	2,277,388
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