HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	49.54	49.45	49.45	50.05	48.96	2.23M
January 12, 2026	50.05	49.53	49.53	50.25	49.12	2.59M
January 09, 2026	50.89	50.3	50.3	50.93	49.13	3.89M
January 08, 2026	49.08	50.6	50.6	51.32	48.63	3.96M
January 07, 2026	49.49	48.18	48.18	49.9	47.49	2.46M
January 06, 2026	49.51	48.16	48.16	50.21	48.11	2.36M
January 05, 2026	48.43	49.27	49.27	49.83	48.43	3.38M
January 02, 2026	46	46.85	46.85	47.08	45.98	1.56M
December 31, 2025	46.26	46.08	46.08	46.61	45.77	2.31M
December 30, 2025	46.25	46.26	46.26	46.5	45.77	1.5M
December 29, 2025	46.42	45.98	45.98	46.42	45.71	1.69M
December 26, 2025	46.5	45.88	45.88	46.5	45.78	1.26M
December 24, 2025	46.74	46.35	46.35	46.8	46.11	787,507
December 23, 2025	46.71	46.99	46.99	47.19	46.47	2.17M
December 22, 2025	47.52	46.61	46.61	48.31	46.55	1.83M
December 19, 2025	47.08	47.21	47.21	47.48	46.61	5.05M
December 18, 2025	47.28	46.85	46.85	47.76	46.73	3.65M
December 17, 2025	47.84	47.44	47.44	48.12	47.02	3.19M
December 16, 2025	49.27	47.62	47.62	49.57	47.21	3.59M
December 15, 2025	49.87	49.61	49.61	49.87	48.93	3.5M
December 12, 2025	49.1	49.39	49.39	49.78	48.77	2.07M
December 11, 2025	49.7	49.39	49.39	50.12	49.23	2.43M
December 10, 2025	49.78	50.26	50.26	50.56	48.9	5.15M
December 09, 2025	49.45	49.98	49.98	50.05	48.94	2.93M
December 08, 2025	49.46	49.4	49.4	49.91	49.02	2.9M
December 05, 2025	50.47	50.07	50.07	51.25	50.02	2.68M
December 04, 2025	51.94	50.39	50.39	52.38	49.91	4.55M
December 03, 2025	52	51.72	51.72	52.47	50.23	4.19M
December 02, 2025	52.35	51.97	51.97	52.6	50.9	3.02M
December 01, 2025	52.91	53.02	53.02	53.67	52.81	2.69M
November 28, 2025	52.72	52.91	52.91	53.35	52.32	621,847
November 26, 2025	52.67	52.24	52.24	52.95	52.22	1.95M
November 25, 2025	52.75	52.51	52.51	52.92	51.7	2.79M
November 24, 2025	52.26	53.16	53.16	53.4	51.37	1.85M
November 21, 2025	52.72	52.65	52.65	52.95	51.69	3.96M
November 20, 2025	54.62	52.2	52.2	54.62	52.1	2.75M
November 19, 2025	53.74	54.06	54.06	54.99	53.25	2.07M
November 18, 2025	54.8	56.15	55.65	56.34	54.51	1.83M
November 17, 2025	56	54.98	54.49	56.37	54.71	1.79M
November 14, 2025	54.56	56.16	56.16	56.58	54.17	2.11M
November 13, 2025	54.86	54.03	54.03	55.04	53.84	1.95M
November 12, 2025	54.63	54.37	54.37	55.22	54.17	1.63M
November 11, 2025	55.66	55.02	55.02	56.24	54.88	1.76M
November 10, 2025	54.67	55.34	55.34	55.71	53.94	1.86M
November 07, 2025	53.61	54.73	54.73	54.85	52.7	3.69M
November 06, 2025	53.53	53.63	53.63	55.39	52.98	1.9M
November 05, 2025	53.28	53	53	54.11	52.86	1.59M
November 04, 2025	52.58	53.46	53.46	53.72	51	1.95M
November 03, 2025	51.98	53.39	53.39	53.61	51.27	2.88M
October 31, 2025	53.15	51.6	51.6	53.15	51	3.85M
October 30, 2025	54.67	52.76	52.76	55.51	51.14	3.95M
October 29, 2025	53.04	53.96	53.96	54.53	52.33	2.04M
October 28, 2025	54.28	52.93	52.93	54.45	52.75	1.54M
October 27, 2025	54.8	54.74	54.74	55.02	54.27	1.42M
October 24, 2025	55	54.54	54.54	55.63	54.5	1.27M
October 23, 2025	53.73	54.85	54.85	55.36	53.7	2.29M
October 22, 2025	51.68	52.89	52.89	53.1	50.96	2M
October 21, 2025	52.61	51.16	51.16	52.61	50.81	1.78M
October 20, 2025	51.89	52.63	52.63	52.82	51.89	1.6M
October 17, 2025	50.93	51.86	51.86	51.91	50.56	1.74M

HF Sinclair Corporation (DINO) NYSE