HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.25	50.88	50.88	51.96	50.01	3.88M
February 19, 2026	50.64	50.48	50.48	51.59	49.88	4.89M
February 18, 2026	47.95	51.57	51.57	53.18	47.63	11.62M
February 17, 2026	58.88	57.85	57.85	59	56.82	1.88M
February 13, 2026	57.18	58.53	58.53	58.94	57.01	1.75M
February 12, 2026	58.37	57.39	57.39	59.33	56.74	2.03M
February 11, 2026	58.87	58.76	58.76	59	57.91	1.37M
February 10, 2026	58.03	57.66	57.67	58.03	57.32	1.06M
February 09, 2026	58.59	58.2	58.2	59.11	58.16	1.81M
February 06, 2026	56.63	58.59	58.59	58.76	56.63	2.49M
February 05, 2026	56.1	56.6	56.6	56.67	55.4	2.13M
February 04, 2026	54.56	56.83	56.83	57.11	54.5	3.6M
February 03, 2026	52.31	54.63	54.63	54.7	51.46	3.1M
February 02, 2026	51.06	51.86	51.86	51.96	50.27	2.74M
January 30, 2026	51.54	51.99	51.99	52	50.31	2.56M
January 29, 2026	51.66	51.25	51.25	52.73	51.1	3.96M
January 28, 2026	50.59	50.77	50.77	50.79	49.82	2.32M
January 27, 2026	49.92	49.95	49.95	50.3	49.27	1.36M
January 26, 2026	50.12	49.35	49.35	50.24	49.14	1.56M
January 23, 2026	50.21	49.99	49.99	51.25	49.8	1.77M
January 22, 2026	49.75	49.6	49.6	50.88	49.44	2.23M
January 21, 2026	48.92	50.03	50.03	50.88	48.71	3.8M
January 20, 2026	48.58	48.15	48.15	48.94	47.8	2.33M
January 16, 2026	49.82	48.63	48.63	50.22	48.55	2.39M
January 15, 2026	50.15	49.82	49.82	50.59	49.58	1.94M
January 14, 2026	49.56	50.57	50.57	51.21	49.39	2.2M
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

HF Sinclair Corporation (DINO) NYSE