HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	44.48	44.82	44.82	45.15	44.23	1.44M
August 14, 2025	44.68	44.54	44.54	44.68	43.97	1.19M
August 13, 2025	44.13	45.06	45.06	45.11	44	2.1M
August 12, 2025	43.67	44.33	44.33	44.59	43.32	1.74M
August 11, 2025	43.73	43.24	43.24	43.86	42.82	1.73M
August 08, 2025	43.99	43.55	43.55	44.47	43.36	2.43M
August 07, 2025	43.87	43.55	43.55	44.09	43.25	1.98M
August 06, 2025	44.27	43.36	43.36	44.55	42.86	2.59M
August 05, 2025	43.97	43.76	43.76	44.08	42.9	1.91M
August 04, 2025	42.89	43.78	43.78	43.81	42.64	2.07M
August 01, 2025	44	42.36	42.36	44.06	42.16	2.69M
July 31, 2025	44.17	43.94	43.94	44.68	43.34	5.24M
July 30, 2025	44.55	43.43	43.43	44.72	42.9	3.41M
July 29, 2025	45.07	45.04	45.04	45.15	44.21	1.85M
July 28, 2025	43.53	44.98	44.98	44.99	43.53	2.46M
July 25, 2025	44.14	43.18	43.18	44.14	42.94	4.41M
July 24, 2025	44.83	43.87	43.87	45.3	43.73	2.87M
July 23, 2025	45.08	45.74	45.74	45.95	44.85	2.45M
July 22, 2025	43.96	44.84	44.84	45.04	43.76	2.13M
July 21, 2025	44.12	44.4	44.4	44.68	43.8	1.71M
July 18, 2025	44.24	43.95	43.95	44.91	43.77	2.01M
July 17, 2025	42.94	43.72	43.72	43.74	42.67	1.86M
July 16, 2025	44.41	42.87	42.87	44.47	42.81	2.18M
July 15, 2025	44.87	44.26	44.26	45.23	44.09	1.56M
July 14, 2025	44.8	44.22	44.22	44.85	43.82	2.09M
July 11, 2025	45.81	45.17	45.17	46.02	44.87	1.75M
July 10, 2025	44.83	46.02	46.02	46.24	44.5	2.3M
July 09, 2025	44.9	44.74	44.74	45.24	44.17	2.19M
July 08, 2025	44.47	44.88	44.88	45.41	44.35	3.7M
July 07, 2025	43.72	44.35	44.35	44.73	43.5	2.82M
July 03, 2025	43.59	44.16	44.16	44.31	43.39	1.43M
July 02, 2025	42.5	43.56	43.56	43.66	41.95	2.91M
July 01, 2025	41.22	42.11	42.11	42.46	40.68	1.63M
June 30, 2025	41.01	41.08	41.08	41.43	40.83	1.55M
June 27, 2025	41.14	41.16	41.16	41.36	40.43	2.86M
June 26, 2025	41.25	41.59	41.59	41.85	40.96	1.67M
June 25, 2025	41.04	40.95	40.95	41.23	40.35	2.32M
June 24, 2025	40.62	41.07	41.07	41.51	40.09	2.91M
June 23, 2025	42	41.01	41.01	42.18	40.64	3.07M
June 20, 2025	41.59	41.85	41.85	42.29	41.4	5.35M
June 18, 2025	41.51	41.45	41.45	42.18	41.35	2.34M
June 17, 2025	41.17	41.67	41.67	41.9	40.43	2.63M
June 16, 2025	39.14	40.81	40.81	41.01	39.08	3.35M
June 13, 2025	38.75	39.08	39.08	39.15	38.11	1.76M
June 12, 2025	37.99	38.64	38.64	38.67	37.61	1.62M
June 11, 2025	38	38.6	38.6	38.93	37.43	2.63M
June 10, 2025	37.26	37.31	37.31	37.97	37.12	2.74M
June 09, 2025	37.37	36.69	36.69	37.38	36.68	1.88M
June 06, 2025	36.79	36.76	36.76	37.64	36.65	1.91M
June 05, 2025	35.72	36.32	36.32	36.76	35.29	2.12M
June 04, 2025	36.57	35.61	35.61	37.17	35.42	3.16M
June 03, 2025	35.61	36.8	36.8	37.25	35.23	2.53M
June 02, 2025	36.81	35.6	35.6	36.95	35.1	2.05M
May 30, 2025	36.51	36.13	36.13	36.88	36.01	3.1M
May 29, 2025	36.18	36.56	36.56	36.64	35.41	3.01M
May 28, 2025	36.72	36.1	36.1	36.81	35.87	2.65M
May 27, 2025	35.94	36.6	36.6	36.62	35.65	2.53M
May 23, 2025	34.77	35.58	35.58	35.73	34.77	1.62M
May 22, 2025	34.82	35.45	35.45	35.81	34.42	1.84M
May 21, 2025	36.19	34.99	34.99	36.19	34.93	2.85M

HF Sinclair Corporation (DINO) NYSE