HF Sinclair Corporation Common Stock (DINO)

101.73
+2.97 (3.01%)
NYSE · Last Trade: Nov 11th, 11:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/2026101.20102.1699.50101.731,677,481101.20
11/10/202697.7799.4795.5698.762,626,93098.25
11/09/202696.89101.2096.8999.763,126,12799.25
11/06/202698.6599.5896.0797.182,451,16796.68
11/05/2026105.55105.7097.5497.774,359,38397.27
11/04/2026112.78112.78101.31104.573,953,010104.03
11/03/2026111.17116.85111.10113.362,673,721112.78
11/02/2026112.00115.28111.25111.662,539,926111.08
10/30/2026113.85116.71112.35115.002,238,117114.41
10/29/2026113.37115.00109.94111.892,799,898111.31
10/28/2026117.59118.83109.07111.963,325,495111.38
10/27/2026124.99124.99113.55114.213,308,139113.62
10/26/2026121.81127.48121.66125.252,139,886124.60
10/23/2026123.00123.61120.82121.661,852,976121.03
10/22/2026126.31126.76119.83122.321,883,872121.69
10/21/2026125.31127.86123.45125.571,517,915124.92
10/20/2026124.53126.09122.20125.311,753,885124.66
10/19/2026125.29129.33123.70124.421,828,808123.78
10/16/2026126.30126.56123.26125.291,769,384124.64
10/15/2026126.09126.99123.29124.701,932,526124.06
10/14/2026128.51129.37126.56127.692,242,064127.03
10/13/2026123.89128.56123.71128.232,211,622127.57
10/12/2026123.22124.50120.58122.912,081,873122.28
10/09/2026120.00124.22119.89121.303,079,785120.67
10/08/2026117.97120.83117.27120.722,431,371120.10
10/07/2026116.29117.72115.26115.632,204,481115.03
10/06/2026113.59116.09113.34114.601,722,709114.01
10/05/2026113.48116.43111.89115.222,255,699114.63
10/02/2026111.08114.20109.00113.362,458,297112.78
10/01/2026107.49113.03107.43112.702,463,551112.12
9/30/2026107.34109.96104.84107.321,812,613106.77
9/29/2026104.16106.55103.36105.591,988,916105.05
9/28/2026107.12108.03105.00106.192,532,461105.64
9/25/2026104.48107.86103.10106.822,084,608106.27
9/24/2026107.30109.33105.50105.792,639,741105.24
9/23/2026107.97110.84103.00106.144,850,379105.59
9/22/2026107.14110.23105.83106.694,785,507106.14
9/21/2026114.06118.39108.66109.293,334,699108.73
9/18/2026115.90117.70114.59115.905,639,276115.30
9/17/2026112.17116.69111.00116.622,503,226116.02
9/16/2026110.50114.79109.14113.972,092,139113.38
9/15/2026107.50112.70106.35112.252,898,705111.67
9/14/2026109.49111.58105.23106.913,034,827106.36
9/11/2026108.09112.17107.82107.842,808,075107.28
9/10/2026110.31110.92107.38107.722,100,023107.16
9/09/2026108.75109.08106.30108.141,724,995107.58
9/08/2026107.50109.86107.50108.312,514,058107.75
9/04/2026105.14106.71103.12105.411,979,508104.87
9/03/2026105.22108.25104.81106.152,229,151105.60
9/02/2026103.29107.31103.16106.062,497,827105.51
9/01/2026102.78103.99100.99103.972,678,581103.43
8/31/2026102.98102.9898.50101.614,071,873101.09
8/28/202697.00100.1397.0099.711,806,14599.20
8/27/202697.0098.4494.6997.001,840,42896.50
8/26/202692.0098.0091.3896.522,410,37796.02
8/25/202694.1395.8593.1693.241,368,94192.76
8/24/202696.0498.3993.9095.181,954,95394.69
8/21/202694.0097.6393.2497.322,902,46396.82
8/20/202695.1896.3992.1892.721,920,36692.24
8/19/202696.2596.7794.1294.622,306,05094.13
8/18/202695.4195.8593.7895.702,350,10895.21
8/17/202694.5095.5993.1794.992,527,30594.50
8/14/202692.8893.7391.2293.672,555,17193.19
8/13/202687.5092.1187.2191.872,908,05191.40
8/12/202686.6488.1986.0087.932,603,26587.48