HF Sinclair Corporation (DINO)
NYSE: DINO · Real-Time Price · USD
50.07
-0.32 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
50.10
+0.03 (0.06%)
After-hours: Dec 5, 2025, 7:55 PM EST
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.47 | 51.25 | 50.02 | 50.07 | 50.07 | -0.64% | 2,659,681 |
| Dec 4, 2025 | 51.94 | 52.38 | 49.91 | 50.39 | 50.39 | -2.57% | 4,554,321 |
| Dec 3, 2025 | 52.00 | 52.47 | 50.23 | 51.72 | 51.72 | -0.48% | 4,148,904 |
| Dec 2, 2025 | 52.35 | 52.60 | 50.90 | 51.97 | 51.97 | -1.98% | 3,012,029 |
| Dec 1, 2025 | 52.91 | 53.67 | 52.81 | 53.02 | 53.02 | 0.21% | 2,682,006 |
| Nov 28, 2025 | 52.72 | 53.35 | 52.32 | 52.91 | 52.91 | 1.28% | 600,877 |
| Nov 26, 2025 | 52.67 | 52.95 | 52.22 | 52.24 | 52.24 | -0.51% | 1,942,353 |
| Nov 25, 2025 | 52.75 | 52.92 | 51.70 | 52.51 | 52.51 | -1.22% | 2,766,089 |
| Nov 24, 2025 | 52.26 | 53.40 | 51.37 | 53.16 | 53.16 | 0.97% | 1,828,726 |
| Nov 21, 2025 | 52.72 | 52.95 | 51.69 | 52.65 | 52.65 | 0.86% | 3,956,658 |
| Nov 20, 2025 | 54.62 | 54.62 | 52.10 | 52.20 | 52.20 | -3.44% | 2,749,833 |
| Nov 19, 2025 | 53.74 | 54.99 | 53.25 | 54.06 | 54.06 | -3.72% | 2,070,875 |
| Nov 18, 2025 | 54.80 | 56.34 | 54.51 | 56.15 | 55.65 | 2.13% | 1,831,360 |
| Nov 17, 2025 | 56.00 | 56.37 | 54.71 | 54.98 | 54.49 | -2.10% | 1,792,767 |
| Nov 14, 2025 | 54.56 | 56.58 | 54.17 | 56.16 | 55.66 | 3.94% | 2,105,401 |
| Nov 13, 2025 | 54.86 | 55.04 | 53.84 | 54.03 | 53.55 | -0.63% | 1,953,935 |
| Nov 12, 2025 | 54.63 | 55.22 | 54.17 | 54.37 | 53.89 | -1.18% | 1,628,455 |
| Nov 11, 2025 | 55.66 | 56.24 | 54.88 | 55.02 | 54.53 | -0.58% | 1,761,192 |
| Nov 10, 2025 | 54.67 | 55.71 | 53.94 | 55.34 | 54.85 | 1.11% | 1,864,429 |
| Nov 7, 2025 | 53.61 | 54.85 | 52.70 | 54.73 | 54.24 | 2.05% | 3,687,686 |
| Nov 6, 2025 | 53.53 | 55.39 | 52.98 | 53.63 | 53.15 | 1.19% | 1,901,804 |
| Nov 5, 2025 | 53.28 | 54.11 | 52.86 | 53.00 | 52.53 | -0.86% | 1,586,550 |
| Nov 4, 2025 | 52.58 | 53.72 | 51.00 | 53.46 | 52.98 | 0.13% | 1,946,757 |
| Nov 3, 2025 | 51.98 | 53.61 | 51.27 | 53.39 | 52.91 | 3.47% | 2,876,290 |
| Oct 31, 2025 | 53.15 | 53.15 | 51.00 | 51.60 | 51.14 | -2.20% | 3,849,489 |
| Oct 30, 2025 | 54.67 | 55.51 | 51.14 | 52.76 | 52.29 | -2.22% | 3,948,389 |
| Oct 29, 2025 | 53.04 | 54.53 | 52.33 | 53.96 | 53.48 | 1.95% | 2,037,733 |
| Oct 28, 2025 | 54.28 | 54.45 | 52.75 | 52.93 | 52.46 | -3.31% | 1,535,583 |
| Oct 27, 2025 | 54.80 | 55.02 | 54.27 | 54.74 | 54.25 | 0.37% | 1,424,313 |
| Oct 24, 2025 | 55.00 | 55.63 | 54.50 | 54.54 | 54.05 | -0.57% | 1,265,791 |
| Oct 23, 2025 | 53.73 | 55.36 | 53.70 | 54.85 | 54.36 | 3.71% | 2,292,333 |
| Oct 22, 2025 | 51.68 | 53.10 | 50.96 | 52.89 | 52.42 | 3.38% | 1,995,570 |
| Oct 21, 2025 | 52.61 | 52.61 | 50.81 | 51.16 | 50.70 | -2.79% | 1,778,974 |
| Oct 20, 2025 | 51.89 | 52.82 | 51.89 | 52.63 | 52.16 | 1.48% | 1,599,732 |
| Oct 17, 2025 | 50.93 | 51.91 | 50.56 | 51.86 | 51.40 | 2.43% | 1,743,787 |
| Oct 16, 2025 | 52.46 | 52.61 | 50.39 | 50.63 | 50.18 | -2.67% | 2,105,477 |
| Oct 15, 2025 | 53.23 | 53.52 | 51.70 | 52.02 | 51.56 | -1.01% | 1,642,626 |
| Oct 14, 2025 | 51.97 | 53.38 | 51.73 | 52.55 | 52.08 | 0.02% | 1,010,107 |
| Oct 13, 2025 | 51.35 | 52.70 | 50.99 | 52.54 | 52.07 | 3.85% | 1,262,468 |
| Oct 10, 2025 | 51.91 | 52.34 | 50.43 | 50.59 | 50.14 | -3.34% | 1,253,523 |
| Oct 9, 2025 | 52.59 | 53.08 | 52.10 | 52.34 | 51.87 | -0.02% | 1,573,826 |
| Oct 8, 2025 | 51.92 | 52.90 | 51.48 | 52.35 | 51.88 | 0.71% | 1,434,283 |
| Oct 7, 2025 | 52.05 | 52.26 | 50.82 | 51.98 | 51.52 | -0.33% | 1,371,339 |
| Oct 6, 2025 | 52.02 | 52.86 | 51.46 | 52.15 | 51.69 | 0.89% | 1,490,386 |
| Oct 3, 2025 | 52.81 | 53.42 | 51.62 | 51.69 | 51.23 | -0.29% | 2,480,096 |
| Oct 2, 2025 | 51.75 | 52.37 | 51.29 | 51.84 | 51.38 | -0.29% | 2,322,371 |
| Oct 1, 2025 | 52.15 | 52.79 | 51.77 | 51.99 | 51.53 | -0.67% | 1,919,146 |
| Sep 30, 2025 | 51.93 | 52.56 | 51.67 | 52.34 | 51.87 | -0.27% | 1,797,074 |
| Sep 29, 2025 | 53.09 | 53.09 | 51.80 | 52.48 | 52.01 | -1.46% | 1,980,816 |
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 52.79 | -1.39% | 2,417,182 |
| Sep 25, 2025 | 53.32 | 54.19 | 52.87 | 54.01 | 53.53 | 1.50% | 1,712,761 |
| Sep 24, 2025 | 53.30 | 53.94 | 53.09 | 53.21 | 52.74 | 0.76% | 1,907,480 |
| Sep 23, 2025 | 52.59 | 53.89 | 52.48 | 52.81 | 52.34 | 0.76% | 2,451,476 |
| Sep 22, 2025 | 52.55 | 52.71 | 51.98 | 52.41 | 51.94 | -0.21% | 1,961,886 |
| Sep 19, 2025 | 53.02 | 53.02 | 52.01 | 52.52 | 52.05 | -1.11% | 4,148,745 |
| Sep 18, 2025 | 53.01 | 53.23 | 52.06 | 53.11 | 52.64 | 0.91% | 1,821,701 |
| Sep 17, 2025 | 52.53 | 53.00 | 51.74 | 52.63 | 52.16 | -0.15% | 1,878,165 |
| Sep 16, 2025 | 51.97 | 53.33 | 51.76 | 52.71 | 52.24 | 2.07% | 2,889,527 |
| Sep 15, 2025 | 51.41 | 51.94 | 50.98 | 51.64 | 51.18 | 1.04% | 2,169,957 |
| Sep 12, 2025 | 52.09 | 52.21 | 51.01 | 51.11 | 50.65 | -1.18% | 1,923,025 |
| Sep 11, 2025 | 51.48 | 51.94 | 50.78 | 51.72 | 51.26 | 1.07% | 3,217,417 |
| Sep 10, 2025 | 52.26 | 52.88 | 50.42 | 51.17 | 50.71 | -2.40% | 3,404,473 |
| Sep 9, 2025 | 51.82 | 53.14 | 50.76 | 52.43 | 51.96 | 2.64% | 3,464,866 |
| Sep 8, 2025 | 51.29 | 51.35 | 50.22 | 51.08 | 50.63 | -0.04% | 2,369,097 |
| Sep 5, 2025 | 50.99 | 51.90 | 50.60 | 51.10 | 50.64 | -0.89% | 1,614,807 |
| Sep 4, 2025 | 51.57 | 51.95 | 51.26 | 51.56 | 51.10 | -0.02% | 1,595,908 |
| Sep 3, 2025 | 51.79 | 52.86 | 51.22 | 51.57 | 51.11 | -0.98% | 1,931,148 |
| Sep 2, 2025 | 50.90 | 52.18 | 50.75 | 52.08 | 51.62 | 2.36% | 2,865,539 |
| Aug 29, 2025 | 50.65 | 51.19 | 50.33 | 50.88 | 50.43 | 0.67% | 1,748,197 |
| Aug 28, 2025 | 50.10 | 50.80 | 49.61 | 50.54 | 50.09 | 0.78% | 2,187,099 |
| Aug 27, 2025 | 48.86 | 50.55 | 48.86 | 50.15 | 49.70 | 2.16% | 2,461,966 |
| Aug 26, 2025 | 49.13 | 49.66 | 48.86 | 49.09 | 48.65 | -0.26% | 2,174,002 |
| Aug 25, 2025 | 48.32 | 49.78 | 48.21 | 49.22 | 48.78 | 1.59% | 2,468,835 |
| Aug 22, 2025 | 46.06 | 48.51 | 46.06 | 48.45 | 48.02 | 5.21% | 3,217,469 |
| Aug 21, 2025 | 46.03 | 46.43 | 45.42 | 46.05 | 45.64 | -1.16% | 2,743,447 |
| Aug 20, 2025 | 45.57 | 46.80 | 45.25 | 46.59 | 45.68 | 2.28% | 3,136,939 |
| Aug 19, 2025 | 44.70 | 45.81 | 44.70 | 45.55 | 44.66 | 2.04% | 1,875,354 |
| Aug 18, 2025 | 44.84 | 44.93 | 44.22 | 44.64 | 43.77 | -0.40% | 3,226,361 |
| Aug 15, 2025 | 44.48 | 45.15 | 44.23 | 44.82 | 43.94 | 0.63% | 1,440,860 |
| Aug 14, 2025 | 44.68 | 44.68 | 43.97 | 44.54 | 43.67 | -1.15% | 1,189,773 |
| Aug 13, 2025 | 44.13 | 45.11 | 44.00 | 45.06 | 44.18 | 1.65% | 2,104,195 |
| Aug 12, 2025 | 43.67 | 44.59 | 43.32 | 44.33 | 43.46 | 2.52% | 1,744,361 |
| Aug 11, 2025 | 43.73 | 43.86 | 42.82 | 43.24 | 42.40 | -0.71% | 1,726,827 |
| Aug 8, 2025 | 43.99 | 44.47 | 43.36 | 43.55 | 42.70 | - | 2,428,171 |
| Aug 7, 2025 | 43.87 | 44.09 | 43.25 | 43.55 | 42.70 | 0.44% | 1,978,441 |
| Aug 6, 2025 | 44.27 | 44.55 | 42.86 | 43.36 | 42.51 | -0.91% | 2,590,507 |
| Aug 5, 2025 | 43.97 | 44.08 | 42.90 | 43.76 | 42.90 | -0.05% | 1,911,112 |
| Aug 4, 2025 | 42.89 | 43.81 | 42.64 | 43.78 | 42.92 | 3.35% | 2,069,563 |
| Aug 1, 2025 | 44.00 | 44.06 | 42.16 | 42.36 | 41.53 | -3.60% | 2,694,533 |
| Jul 31, 2025 | 44.17 | 44.68 | 43.34 | 43.94 | 43.08 | 1.17% | 5,239,030 |
| Jul 30, 2025 | 44.55 | 44.72 | 42.90 | 43.43 | 42.58 | -3.57% | 3,406,388 |
| Jul 29, 2025 | 45.07 | 45.15 | 44.21 | 45.04 | 44.16 | 0.13% | 1,848,364 |
| Jul 28, 2025 | 43.53 | 44.99 | 43.53 | 44.98 | 44.10 | 4.17% | 2,461,277 |
| Jul 25, 2025 | 44.14 | 44.14 | 42.92 | 43.18 | 42.34 | -1.57% | 4,410,985 |
| Jul 24, 2025 | 44.83 | 45.30 | 43.73 | 43.87 | 43.01 | -4.09% | 2,868,866 |
| Jul 23, 2025 | 45.08 | 45.95 | 44.85 | 45.74 | 44.85 | 2.01% | 2,453,289 |
| Jul 22, 2025 | 43.96 | 45.04 | 43.76 | 44.84 | 43.96 | 0.99% | 2,125,078 |
| Jul 21, 2025 | 44.12 | 44.68 | 43.80 | 44.40 | 43.53 | 1.02% | 1,714,282 |
| Jul 18, 2025 | 44.24 | 44.91 | 43.77 | 43.95 | 43.09 | 0.53% | 2,456,904 |
| Jul 17, 2025 | 42.94 | 43.74 | 42.67 | 43.72 | 42.87 | 1.98% | 1,857,151 |