HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
52.79
-3.44 (-6.12%)
At close: Mar 9, 2026, 4:00 PM EDT
52.34
-0.45 (-0.85%)
After-hours: Mar 9, 2026, 6:40 PM EDT
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.57 | 56.83 | 52.50 | 52.79 | 52.79 | -6.12% | 4,595,581 |
| Mar 6, 2026 | 56.73 | 56.83 | 54.96 | 56.23 | 56.23 | -1.64% | 3,083,804 |
| Mar 5, 2026 | 58.01 | 58.96 | 56.74 | 57.17 | 57.17 | 0.88% | 4,355,858 |
| Mar 4, 2026 | 53.77 | 57.43 | 53.51 | 56.67 | 56.67 | 4.75% | 4,702,208 |
| Mar 3, 2026 | 54.91 | 55.70 | 52.56 | 54.10 | 54.10 | 0.54% | 4,792,598 |
| Mar 2, 2026 | 51.11 | 53.89 | 50.32 | 53.81 | 53.81 | 7.60% | 4,573,001 |
| Feb 27, 2026 | 49.64 | 50.28 | 47.00 | 50.01 | 49.51 | -1.44% | 8,378,991 |
| Feb 26, 2026 | 49.56 | 51.01 | 49.56 | 50.74 | 50.23 | 1.76% | 2,948,423 |
| Feb 25, 2026 | 49.83 | 49.98 | 48.74 | 49.86 | 49.36 | 0.44% | 2,169,494 |
| Feb 24, 2026 | 49.58 | 50.11 | 48.71 | 49.64 | 49.14 | 0.10% | 2,502,084 |
| Feb 23, 2026 | 51.01 | 51.74 | 48.92 | 49.59 | 49.09 | -2.54% | 3,581,205 |
| Feb 20, 2026 | 50.25 | 51.96 | 50.01 | 50.88 | 50.37 | 0.79% | 3,882,336 |
| Feb 19, 2026 | 50.64 | 51.59 | 49.88 | 50.48 | 49.98 | -2.11% | 4,887,232 |
| Feb 18, 2026 | 47.95 | 53.18 | 47.63 | 51.57 | 51.05 | -10.86% | 11,616,369 |
| Feb 17, 2026 | 58.88 | 59.00 | 56.82 | 57.85 | 57.27 | -1.16% | 1,880,289 |
| Feb 13, 2026 | 57.18 | 58.94 | 57.01 | 58.53 | 57.94 | 1.99% | 1,746,264 |
| Feb 12, 2026 | 58.37 | 59.33 | 56.74 | 57.39 | 56.82 | -2.33% | 2,034,631 |
| Feb 11, 2026 | 58.82 | 59.07 | 57.91 | 58.76 | 58.17 | 1.91% | 1,373,018 |
| Feb 10, 2026 | 58.03 | 58.03 | 57.31 | 57.66 | 57.08 | -0.93% | 1,056,022 |
| Feb 9, 2026 | 58.59 | 59.11 | 58.16 | 58.20 | 57.62 | -0.67% | 1,809,502 |
| Feb 6, 2026 | 56.63 | 58.76 | 56.63 | 58.59 | 58.00 | 3.52% | 2,491,509 |
| Feb 5, 2026 | 56.10 | 56.67 | 55.40 | 56.60 | 56.03 | -0.40% | 2,131,084 |
| Feb 4, 2026 | 54.56 | 57.11 | 54.50 | 56.83 | 56.26 | 4.03% | 3,595,912 |
| Feb 3, 2026 | 52.31 | 54.70 | 51.46 | 54.63 | 54.08 | 5.34% | 3,095,537 |
| Feb 2, 2026 | 51.06 | 51.96 | 50.27 | 51.86 | 51.34 | -0.25% | 2,736,760 |
| Jan 30, 2026 | 51.54 | 52.00 | 50.31 | 51.99 | 51.47 | 1.44% | 2,564,259 |
| Jan 29, 2026 | 51.66 | 52.73 | 51.10 | 51.25 | 50.74 | 0.95% | 3,960,286 |
| Jan 28, 2026 | 50.59 | 50.79 | 49.82 | 50.77 | 50.26 | 1.64% | 2,318,366 |
| Jan 27, 2026 | 49.92 | 50.30 | 49.27 | 49.95 | 49.45 | 1.22% | 1,360,785 |
| Jan 26, 2026 | 50.12 | 50.24 | 49.14 | 49.35 | 48.86 | -1.28% | 1,561,859 |
| Jan 23, 2026 | 50.21 | 51.25 | 49.80 | 49.99 | 49.49 | 0.79% | 1,771,593 |
| Jan 22, 2026 | 49.75 | 50.88 | 49.44 | 49.60 | 49.10 | -0.86% | 2,233,392 |
| Jan 21, 2026 | 48.92 | 50.88 | 48.71 | 50.03 | 49.53 | 3.90% | 3,801,719 |
| Jan 20, 2026 | 48.58 | 48.94 | 47.80 | 48.15 | 47.67 | -0.99% | 2,332,634 |
| Jan 16, 2026 | 49.82 | 50.22 | 48.55 | 48.63 | 48.14 | -2.39% | 2,388,557 |
| Jan 15, 2026 | 50.15 | 50.59 | 49.58 | 49.82 | 49.32 | -1.48% | 1,945,572 |
| Jan 14, 2026 | 49.56 | 51.21 | 49.39 | 50.57 | 50.06 | 2.26% | 2,195,755 |
| Jan 13, 2026 | 49.54 | 50.05 | 48.96 | 49.45 | 48.96 | -0.16% | 2,232,639 |
| Jan 12, 2026 | 50.05 | 50.25 | 49.12 | 49.53 | 49.03 | -1.53% | 2,587,426 |
| Jan 9, 2026 | 50.89 | 50.93 | 49.13 | 50.30 | 49.80 | -0.59% | 3,887,383 |
| Jan 8, 2026 | 49.08 | 51.32 | 48.63 | 50.60 | 50.09 | 5.02% | 3,961,558 |
| Jan 7, 2026 | 49.49 | 49.90 | 47.49 | 48.18 | 47.70 | 0.04% | 2,458,087 |
| Jan 6, 2026 | 49.51 | 50.21 | 48.11 | 48.16 | 47.68 | -2.25% | 2,357,228 |
| Jan 5, 2026 | 48.43 | 49.83 | 48.43 | 49.27 | 48.78 | 5.17% | 3,384,994 |
| Jan 2, 2026 | 46.00 | 47.08 | 45.98 | 46.85 | 46.38 | 1.67% | 1,829,625 |
| Dec 31, 2025 | 46.26 | 46.61 | 45.77 | 46.08 | 45.62 | -0.39% | 2,312,622 |
| Dec 30, 2025 | 46.25 | 46.50 | 45.77 | 46.26 | 45.80 | 0.61% | 1,503,944 |
| Dec 29, 2025 | 46.42 | 46.42 | 45.71 | 45.98 | 45.52 | 0.22% | 1,688,434 |
| Dec 26, 2025 | 46.50 | 46.50 | 45.78 | 45.88 | 45.42 | -1.01% | 1,260,858 |
| Dec 24, 2025 | 46.74 | 46.80 | 46.11 | 46.35 | 45.89 | -1.36% | 787,507 |
| Dec 23, 2025 | 46.71 | 47.19 | 46.47 | 46.99 | 46.52 | 0.82% | 2,168,406 |
| Dec 22, 2025 | 47.52 | 48.31 | 46.55 | 46.61 | 46.14 | -1.27% | 1,825,395 |
| Dec 19, 2025 | 47.08 | 47.48 | 46.61 | 47.21 | 46.74 | 0.77% | 5,046,294 |
| Dec 18, 2025 | 47.28 | 47.76 | 46.73 | 46.85 | 46.38 | -1.24% | 3,645,635 |
| Dec 17, 2025 | 47.84 | 48.12 | 47.02 | 47.44 | 46.97 | -0.38% | 3,185,304 |
| Dec 16, 2025 | 49.27 | 49.57 | 47.21 | 47.62 | 47.14 | -4.01% | 3,593,227 |
| Dec 15, 2025 | 49.87 | 49.87 | 48.93 | 49.61 | 49.11 | 0.45% | 3,504,530 |
| Dec 12, 2025 | 49.10 | 49.78 | 48.77 | 49.39 | 48.90 | - | 2,070,395 |
| Dec 11, 2025 | 49.70 | 50.12 | 49.23 | 49.39 | 48.90 | -1.73% | 2,429,726 |
| Dec 10, 2025 | 49.78 | 50.56 | 48.90 | 50.26 | 49.76 | 0.56% | 5,150,878 |
| Dec 9, 2025 | 49.45 | 50.05 | 48.94 | 49.98 | 49.48 | 1.17% | 2,927,929 |
| Dec 8, 2025 | 49.46 | 49.91 | 49.02 | 49.40 | 48.91 | -1.34% | 2,901,811 |
| Dec 5, 2025 | 50.47 | 51.25 | 50.02 | 50.07 | 49.57 | -0.64% | 2,680,559 |
| Dec 4, 2025 | 51.94 | 52.38 | 49.91 | 50.39 | 49.89 | -2.57% | 4,565,652 |
| Dec 3, 2025 | 52.00 | 52.47 | 50.23 | 51.72 | 51.20 | -0.48% | 4,190,249 |
| Dec 2, 2025 | 52.35 | 52.60 | 50.90 | 51.97 | 51.45 | -1.98% | 3,018,639 |
| Dec 1, 2025 | 52.91 | 53.67 | 52.81 | 53.02 | 52.49 | 0.21% | 2,694,903 |
| Nov 28, 2025 | 52.72 | 53.35 | 52.32 | 52.91 | 52.38 | 1.28% | 621,847 |
| Nov 26, 2025 | 52.67 | 52.95 | 52.22 | 52.24 | 51.72 | -0.51% | 1,949,740 |
| Nov 25, 2025 | 52.75 | 52.92 | 51.70 | 52.51 | 51.99 | -1.22% | 2,787,533 |
| Nov 24, 2025 | 52.26 | 53.40 | 51.37 | 53.16 | 52.63 | 0.97% | 1,848,882 |
| Nov 21, 2025 | 52.72 | 52.95 | 51.69 | 52.65 | 52.12 | 0.86% | 3,957,112 |
| Nov 20, 2025 | 54.62 | 54.62 | 52.10 | 52.20 | 51.68 | -3.44% | 2,749,901 |
| Nov 19, 2025 | 53.74 | 54.99 | 53.25 | 54.06 | 53.52 | -3.72% | 2,070,875 |
| Nov 18, 2025 | 54.80 | 56.34 | 54.51 | 56.15 | 55.09 | 2.13% | 1,831,360 |
| Nov 17, 2025 | 56.00 | 56.37 | 54.71 | 54.98 | 53.95 | -2.10% | 1,792,767 |
| Nov 14, 2025 | 54.56 | 56.58 | 54.17 | 56.16 | 55.10 | 3.94% | 2,105,401 |
| Nov 13, 2025 | 54.86 | 55.04 | 53.84 | 54.03 | 53.01 | -0.63% | 1,953,935 |
| Nov 12, 2025 | 54.63 | 55.22 | 54.17 | 54.37 | 53.35 | -1.18% | 1,628,455 |
| Nov 11, 2025 | 55.66 | 56.24 | 54.88 | 55.02 | 53.98 | -0.58% | 1,761,192 |
| Nov 10, 2025 | 54.67 | 55.71 | 53.94 | 55.34 | 54.30 | 1.11% | 1,864,429 |
| Nov 7, 2025 | 53.61 | 54.85 | 52.70 | 54.73 | 53.70 | 2.05% | 3,687,686 |
| Nov 6, 2025 | 53.53 | 55.39 | 52.98 | 53.63 | 52.62 | 1.19% | 1,901,804 |
| Nov 5, 2025 | 53.28 | 54.11 | 52.86 | 53.00 | 52.00 | -0.86% | 1,586,550 |
| Nov 4, 2025 | 52.58 | 53.72 | 51.00 | 53.46 | 52.45 | 0.13% | 1,946,757 |
| Nov 3, 2025 | 51.98 | 53.61 | 51.27 | 53.39 | 52.39 | 3.47% | 2,876,290 |
| Oct 31, 2025 | 53.15 | 53.15 | 51.00 | 51.60 | 50.63 | -2.20% | 3,849,489 |
| Oct 30, 2025 | 54.67 | 55.51 | 51.14 | 52.76 | 51.77 | -2.22% | 3,948,389 |
| Oct 29, 2025 | 53.04 | 54.53 | 52.33 | 53.96 | 52.94 | 1.95% | 2,037,733 |
| Oct 28, 2025 | 54.28 | 54.45 | 52.75 | 52.93 | 51.93 | -3.31% | 1,535,583 |
| Oct 27, 2025 | 54.80 | 55.02 | 54.27 | 54.74 | 53.71 | 0.37% | 1,424,313 |
| Oct 24, 2025 | 55.00 | 55.63 | 54.50 | 54.54 | 53.51 | -0.57% | 1,265,791 |
| Oct 23, 2025 | 53.73 | 55.36 | 53.70 | 54.85 | 53.82 | 3.71% | 2,292,333 |
| Oct 22, 2025 | 51.68 | 53.10 | 50.96 | 52.89 | 51.89 | 3.38% | 1,995,570 |
| Oct 21, 2025 | 52.61 | 52.61 | 50.81 | 51.16 | 50.20 | -2.79% | 1,778,974 |
| Oct 20, 2025 | 51.89 | 52.82 | 51.89 | 52.63 | 51.64 | 1.48% | 1,599,732 |
| Oct 17, 2025 | 50.93 | 51.91 | 50.56 | 51.86 | 50.88 | 2.43% | 1,743,787 |
| Oct 16, 2025 | 52.46 | 52.61 | 50.39 | 50.63 | 49.68 | -2.67% | 2,105,477 |
| Oct 15, 2025 | 53.23 | 53.52 | 51.70 | 52.02 | 51.04 | -1.01% | 1,642,626 |
| Oct 14, 2025 | 51.97 | 53.38 | 51.73 | 52.55 | 51.56 | 0.02% | 1,010,107 |