HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

107.84

+0.12 (0.11%)

At close: Sep 11, 2026, 4:00 PM EDT

108.10

+0.26 (0.24%)

After-hours: Sep 11, 2026, 7:37 PM EDT

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	108.09	112.17	107.82	107.84	107.84	0.11%	2,800,845
Sep 10, 2026	110.31	110.92	107.38	107.72	107.72	-0.39%	2,098,185
Sep 9, 2026	108.75	109.08	106.30	108.14	108.14	-0.16%	1,708,641
Sep 8, 2026	107.50	109.86	107.50	108.31	108.31	2.75%	2,496,410
Sep 4, 2026	105.14	106.71	103.12	105.41	105.41	-0.70%	1,978,456
Sep 3, 2026	105.22	108.25	104.81	106.15	106.15	0.08%	2,229,350
Sep 2, 2026	103.29	107.31	103.16	106.06	106.06	2.01%	2,497,873
Sep 1, 2026	102.79	103.99	100.99	103.97	103.97	2.32%	2,679,912
Aug 31, 2026	102.98	102.98	98.50	101.61	101.61	1.91%	4,072,018
Aug 28, 2026	97.00	100.13	97.00	99.71	99.71	2.79%	1,806,144
Aug 27, 2026	97.00	98.44	94.69	97.00	97.00	0.50%	1,840,516
Aug 26, 2026	92.00	98.00	91.38	96.52	96.52	3.52%	2,410,739
Aug 25, 2026	94.13	95.85	93.16	93.24	93.24	-2.04%	1,368,998
Aug 24, 2026	96.04	98.39	93.90	95.18	95.18	-2.20%	1,957,046
Aug 21, 2026	94.00	97.63	93.24	97.32	97.32	4.96%	2,902,462
Aug 20, 2026	95.18	96.39	92.18	92.72	92.72	-2.01%	1,920,882
Aug 19, 2026	96.25	96.77	94.12	94.62	94.62	-1.13%	2,307,093
Aug 18, 2026	95.41	95.85	93.78	95.70	95.70	0.75%	2,350,294
Aug 17, 2026	94.50	95.59	93.17	94.99	94.99	1.41%	2,528,077
Aug 14, 2026	92.88	93.73	91.22	93.67	93.67	1.96%	2,555,170
Aug 13, 2026	87.50	92.11	87.21	91.87	91.87	4.48%	2,908,157
Aug 12, 2026	86.64	88.19	86.00	87.93	87.93	2.78%	2,439,412
Aug 11, 2026	84.42	87.00	84.19	85.55	85.55	1.01%	2,748,675
Aug 10, 2026	83.15	85.56	83.06	85.22	84.70	4.68%	2,863,075
Aug 7, 2026	83.30	83.81	80.50	81.41	80.91	-1.82%	2,618,781
Aug 6, 2026	84.57	86.71	81.34	82.92	82.41	-0.07%	2,485,154
Aug 5, 2026	88.50	89.05	82.91	82.98	82.47	-5.97%	3,498,540
Aug 4, 2026	87.84	88.65	85.52	88.25	87.71	-0.45%	3,284,582
Aug 3, 2026	90.83	92.18	87.64	88.65	88.10	-3.08%	3,709,991
Jul 31, 2026	93.04	93.59	90.24	91.47	90.91	-1.05%	2,876,101
Jul 30, 2026	89.11	93.15	88.50	92.44	91.87	2.71%	3,017,736
Jul 29, 2026	90.79	91.40	89.07	90.00	89.45	0.78%	3,069,098
Jul 28, 2026	91.61	94.22	88.23	89.30	88.75	-1.63%	4,187,615
Jul 27, 2026	86.24	91.70	85.25	90.78	90.22	2.81%	4,678,755
Jul 24, 2026	89.21	90.89	88.15	88.30	87.76	-0.89%	1,850,506
Jul 23, 2026	92.87	92.87	88.49	89.09	88.54	-1.95%	3,642,189
Jul 22, 2026	93.46	93.66	90.58	90.86	90.30	-0.91%	1,982,930
Jul 21, 2026	91.12	92.64	90.03	91.69	91.13	1.42%	3,120,829
Jul 20, 2026	88.12	91.45	88.00	90.41	89.85	2.05%	3,337,669
Jul 17, 2026	87.25	88.74	86.78	88.59	88.04	2.02%	2,583,575
Jul 16, 2026	84.49	87.28	84.25	86.84	86.31	3.47%	3,639,871
Jul 15, 2026	82.96	84.07	82.00	83.93	83.41	0.99%	3,979,514
Jul 14, 2026	82.72	83.14	81.15	83.11	82.60	1.73%	2,348,574
Jul 13, 2026	79.50	82.05	79.39	81.70	81.20	4.65%	2,724,415
Jul 10, 2026	77.76	78.77	76.19	78.07	77.59	0.71%	1,693,049
Jul 9, 2026	77.25	78.49	77.03	77.52	77.04	-1.40%	2,577,311
Jul 8, 2026	75.51	78.79	75.50	78.62	78.14	6.33%	3,481,642
Jul 7, 2026	74.84	74.95	72.51	73.94	73.48	-0.69%	2,854,959
Jul 6, 2026	72.65	75.07	72.11	74.45	73.99	2.69%	1,790,420
Jul 2, 2026	72.69	74.47	72.19	72.50	72.05	-0.08%	1,601,477