HF Sinclair Corporation - DINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HF Sinclair Corporation (DINO) NYSE