HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	52.26	51.17	51.17	52.88	50.42	3.4M
September 09, 2025	51.82	52.43	52.43	53.14	50.76	3.46M
September 08, 2025	51.29	51.08	51.08	51.35	50.22	2.37M
September 05, 2025	50.99	51.1	51.1	51.9	50.6	1.61M
September 04, 2025	51.57	51.56	51.56	51.95	51.26	1.6M
September 03, 2025	51.79	51.57	51.57	52.86	51.22	1.93M
September 02, 2025	50.9	52.08	52.08	52.18	50.75	2.87M
August 29, 2025	50.65	50.88	50.88	51.19	50.33	1.75M
August 28, 2025	50.1	50.54	50.54	50.8	49.61	2.19M
August 27, 2025	48.86	50.15	50.15	50.55	48.86	2.46M
August 26, 2025	49.13	49.09	49.09	49.66	48.86	2.17M
August 25, 2025	48.32	49.22	49.22	49.78	48.21	2.47M
August 22, 2025	46.06	48.45	48.45	48.51	46.06	3.22M
August 21, 2025	46.03	46.05	46.05	46.43	45.42	2.74M
August 20, 2025	45.57	46.59	46.09	46.8	45.25	3.14M
August 19, 2025	44.7	45.55	45.06	45.81	44.7	1.88M
August 18, 2025	44.84	44.64	44.16	44.93	44.22	3.23M
August 15, 2025	44.48	44.82	44.82	45.15	44.23	1.44M

HF Sinclair Corporation (DINO) NYSE