HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

113.36

+0.66 (0.59%)

At close: Oct 2, 2026, 4:00 PM EDT

114.00

+0.64 (0.56%)

After-hours: Oct 2, 2026, 7:41 PM EDT

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	111.08	114.20	109.00	113.36	113.36	0.59%	2,340,104
Oct 1, 2026	107.49	113.03	107.43	112.70	112.70	5.01%	2,442,867
Sep 30, 2026	107.34	109.96	104.84	107.32	107.32	1.64%	1,806,713
Sep 29, 2026	104.16	106.55	103.36	105.59	105.59	-0.57%	1,875,028
Sep 28, 2026	107.12	108.04	105.00	106.19	106.19	-0.59%	2,518,862
Sep 25, 2026	104.48	107.86	103.10	106.82	106.82	0.97%	2,071,309
Sep 24, 2026	107.30	109.34	105.50	105.79	105.79	-0.33%	2,574,834
Sep 23, 2026	107.97	110.84	103.00	106.14	106.14	-0.52%	4,836,639
Sep 22, 2026	107.14	110.23	105.83	106.69	106.69	-2.38%	4,776,504
Sep 21, 2026	114.06	118.39	108.66	109.29	109.29	-5.70%	3,209,677
Sep 18, 2026	115.90	117.70	114.59	115.90	115.90	-0.62%	5,547,647
Sep 17, 2026	112.17	116.69	111.00	116.62	116.62	2.33%	2,477,638
Sep 16, 2026	110.50	114.79	109.15	113.97	113.97	1.53%	2,059,498
Sep 15, 2026	107.50	112.71	106.35	112.25	112.25	4.99%	2,885,659
Sep 14, 2026	109.49	111.58	105.23	106.91	106.91	-0.86%	3,028,869
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