HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	52.46	50.63	50.63	52.61	50.39	2.11M
October 15, 2025	53.23	52.02	52.02	53.52	51.7	1.64M
October 14, 2025	51.97	52.55	52.55	53.38	51.73	1.01M
October 13, 2025	51.35	52.54	52.54	52.7	50.99	1.26M
October 10, 2025	51.91	50.59	50.59	52.34	50.43	1.25M
October 09, 2025	52.59	52.34	52.34	53.08	52.1	1.57M
October 08, 2025	51.92	52.35	52.35	52.9	51.48	1.43M
October 07, 2025	52.05	51.98	51.98	52.26	50.82	1.37M
October 06, 2025	52.02	52.15	52.15	52.86	51.46	1.49M
October 03, 2025	52.81	51.69	51.69	53.42	51.62	2.48M
October 02, 2025	51.75	51.84	51.84	52.37	51.29	2.32M
October 01, 2025	52.15	51.99	51.99	52.79	51.77	1.92M
September 30, 2025	51.93	52.34	52.34	52.56	51.67	1.8M
September 29, 2025	53.09	52.48	52.48	53.09	51.8	1.98M
September 26, 2025	54.14	53.26	53.26	54.73	52.99	2.42M
September 25, 2025	53.32	54.01	54.01	54.19	52.87	1.71M
September 24, 2025	53.3	53.21	53.21	53.94	53.09	1.91M
September 23, 2025	52.59	52.81	52.81	53.89	52.48	2.45M
September 22, 2025	52.55	52.41	52.41	52.71	51.98	1.96M
September 19, 2025	53.02	52.52	52.52	53.02	52.01	4.15M
September 18, 2025	53.01	53.11	53.11	53.23	52.06	1.82M
September 17, 2025	52.53	52.63	52.63	53	51.74	1.88M
September 16, 2025	51.97	52.71	52.71	53.33	51.76	2.89M
September 15, 2025	51.41	51.64	51.64	51.94	50.98	2.17M
September 12, 2025	52.09	51.11	51.11	52.21	51.01	1.92M
September 11, 2025	51.48	51.72	51.72	51.94	50.78	3.22M

HF Sinclair Corporation (DINO) NYSE