HF Sinclair Corporation (DINO)

NYSE: DINO · Real-Time Price · USD

68.29

+0.51 (0.75%)

At close: Jun 26, 2026, 4:00 PM EDT

68.77

+0.48 (0.70%)

After-hours: Jun 26, 2026, 7:43 PM EDT

HF Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.39	68.58	66.57	68.29	68.29	0.75%	2,613,851
Jun 25, 2026	66.27	68.25	65.30	67.78	67.78	3.07%	2,196,979
Jun 24, 2026	65.00	66.26	63.95	65.76	65.76	0.17%	2,040,396
Jun 23, 2026	65.00	66.54	64.60	65.65	65.65	-0.29%	2,228,529
Jun 22, 2026	64.94	65.95	63.82	65.84	65.84	2.08%	2,326,369
Jun 18, 2026	65.78	65.78	63.85	64.50	64.50	-2.14%	4,506,897
Jun 17, 2026	66.60	66.88	65.37	65.91	65.91	-1.01%	2,012,572
Jun 16, 2026	66.39	67.20	66.10	66.58	66.58	-1.00%	1,978,347
Jun 15, 2026	67.51	68.62	66.74	67.25	67.25	-5.63%	2,618,741
Jun 12, 2026	69.99	71.33	69.50	71.26	71.26	1.95%	2,509,183
Jun 11, 2026	72.00	72.42	69.50	69.90	69.90	-1.22%	2,375,642
Jun 10, 2026	69.83	72.03	69.83	70.76	70.76	1.64%	1,410,548
Jun 9, 2026	72.16	72.72	69.07	69.62	69.62	-3.83%	1,837,346
Jun 8, 2026	72.59	73.92	71.63	72.39	72.39	1.40%	1,812,471
Jun 5, 2026	72.03	72.56	70.69	71.39	71.39	-1.98%	2,707,350
Jun 4, 2026	71.68	73.66	71.01	72.83	72.83	-0.70%	2,497,443
Jun 3, 2026	73.71	74.38	72.80	73.34	73.34	0.16%	1,585,541
Jun 2, 2026	70.14	73.66	70.09	73.22	73.22	3.40%	2,297,104
Jun 1, 2026	71.02	72.38	70.75	70.81	70.81	1.32%	1,831,943
May 29, 2026	68.25	70.02	67.80	69.89	69.89	2.39%	2,566,674
May 28, 2026	68.90	69.18	67.85	68.26	68.26	0.26%	1,752,059
May 27, 2026	66.73	69.07	66.25	68.08	68.08	-0.66%	2,081,857
May 26, 2026	68.86	70.53	68.08	68.53	68.53	-1.97%	1,892,583
May 22, 2026	68.35	69.97	68.00	69.91	69.91	2.22%	1,148,994
May 21, 2026	71.80	72.15	68.12	68.39	68.39	-3.84%	1,795,882
May 20, 2026	71.82	72.61	70.18	71.12	71.12	-0.97%	2,096,355
May 19, 2026	70.44	72.23	69.06	71.82	71.82	2.16%	2,157,910
May 18, 2026	69.83	72.07	68.44	70.30	70.30	0.41%	2,941,674
May 15, 2026	69.21	70.34	68.74	70.01	70.01	1.89%	2,193,663
May 14, 2026	68.59	69.39	68.20	68.71	68.71	-0.97%	1,688,831
May 13, 2026	72.06	72.52	68.48	69.38	69.38	-2.75%	2,720,126
May 12, 2026	73.04	73.04	71.17	71.34	71.34	-2.02%	1,730,822
May 11, 2026	73.00	74.26	72.40	72.81	72.81	1.22%	2,534,510
May 8, 2026	70.20	72.78	69.46	72.43	71.93	2.74%	2,401,157
May 7, 2026	69.98	70.78	68.70	70.50	70.01	-0.82%	2,779,226
May 6, 2026	71.20	72.13	70.00	71.08	70.59	-4.59%	2,766,094
May 5, 2026	72.14	74.73	71.64	74.50	73.99	3.77%	4,288,704
May 4, 2026	70.10	71.91	69.33	71.79	71.29	3.79%	3,965,920
May 1, 2026	66.73	70.51	65.87	69.17	68.69	2.92%	4,085,106
Apr 30, 2026	64.55	67.26	64.00	67.21	66.75	1.94%	2,999,416
Apr 29, 2026	63.74	66.87	63.46	65.93	65.47	5.10%	3,348,025
Apr 28, 2026	62.50	63.44	61.82	62.73	62.30	1.50%	2,157,191
Apr 27, 2026	60.82	62.07	60.74	61.80	61.37	2.56%	2,177,516
Apr 24, 2026	59.63	60.72	59.08	60.26	59.84	1.21%	1,220,146
Apr 23, 2026	59.89	60.23	58.83	59.54	59.13	0.13%	1,347,279
Apr 22, 2026	60.65	60.99	58.80	59.46	59.05	-0.17%	1,728,714
Apr 21, 2026	58.47	59.89	57.64	59.56	59.15	2.88%	1,597,598
Apr 20, 2026	57.14	58.36	57.14	57.89	57.49	1.29%	1,928,757
Apr 17, 2026	57.13	57.43	55.45	57.15	56.76	-4.92%	2,953,391
Apr 16, 2026	58.52	60.46	58.52	60.11	59.70	3.14%	2,086,868
Apr 15, 2026	56.86	58.58	55.96	58.28	57.88	1.94%	2,111,720
Apr 14, 2026	58.23	58.28	56.90	57.17	56.78	-2.37%	1,633,162
Apr 13, 2026	58.25	59.29	57.25	58.56	58.16	1.83%	2,152,048
Apr 10, 2026	55.93	57.61	55.43	57.51	57.11	1.91%	1,609,090
Apr 9, 2026	58.06	58.75	55.90	56.43	56.04	-3.01%	1,885,164
Apr 8, 2026	58.25	58.97	56.46	58.18	57.78	-4.34%	3,314,810
Apr 7, 2026	61.11	62.56	60.63	60.82	60.40	-0.59%	2,333,947
Apr 6, 2026	59.70	61.22	59.30	61.18	60.76	0.76%	1,658,476
Apr 2, 2026	62.78	62.99	59.88	60.72	60.30	-0.33%	2,062,715
Apr 1, 2026	61.20	62.13	59.65	60.92	60.50	-2.36%	1,727,915
Mar 31, 2026	62.42	64.16	61.08	62.39	61.96	-1.05%	2,032,534
Mar 30, 2026	64.70	64.70	62.44	63.05	62.61	-1.08%	1,700,252
Mar 27, 2026	63.13	64.17	62.58	63.74	63.30	0.82%	2,023,140
Mar 26, 2026	61.01	63.63	61.01	63.22	62.78	3.81%	1,686,253
Mar 25, 2026	60.90	62.31	60.26	60.90	60.48	-0.88%	2,639,411
Mar 24, 2026	59.86	62.46	59.58	61.44	61.02	3.66%	3,033,883
Mar 23, 2026	58.24	60.43	57.25	59.27	58.86	-1.58%	2,919,801
Mar 20, 2026	60.49	61.00	59.39	60.22	59.80	-0.45%	7,420,469
Mar 19, 2026	60.07	62.04	60.00	60.49	60.07	0.95%	2,757,737
Mar 18, 2026	58.88	60.44	58.88	59.92	59.51	2.55%	2,117,139
Mar 17, 2026	58.49	59.28	57.68	58.43	58.03	3.25%	2,660,182
Mar 16, 2026	55.75	57.24	55.23	56.59	56.20	1.54%	2,353,964
Mar 13, 2026	56.43	57.01	55.62	55.73	55.35	-2.72%	2,533,594
Mar 12, 2026	56.91	58.94	56.47	57.29	56.89	1.60%	3,817,332
Mar 11, 2026	54.10	56.47	53.39	56.39	56.00	6.16%	2,325,277
Mar 10, 2026	53.31	55.22	52.25	53.12	52.75	0.63%	2,539,114
Mar 9, 2026	56.57	56.83	52.50	52.79	52.43	-6.12%	4,761,080
Mar 6, 2026	56.73	56.83	54.96	56.23	55.84	-1.64%	3,155,015
Mar 5, 2026	58.01	58.96	56.74	57.17	56.78	0.88%	4,356,217
Mar 4, 2026	53.77	57.43	53.51	56.67	56.28	4.75%	4,765,543
Mar 3, 2026	54.91	55.70	52.56	54.10	53.73	0.54%	4,812,892
Mar 2, 2026	51.11	53.89	50.32	53.81	53.44	8.69%	4,573,493
Feb 27, 2026	49.64	50.28	47.00	50.01	49.17	-1.44%	8,378,991
Feb 26, 2026	49.56	51.01	49.56	50.74	49.89	1.76%	2,948,423
Feb 25, 2026	49.83	49.98	48.74	49.86	49.02	0.44%	2,169,494
Feb 24, 2026	49.58	50.11	48.71	49.64	48.80	0.10%	2,502,084
Feb 23, 2026	51.01	51.74	48.92	49.59	48.76	-2.54%	3,581,205
Feb 20, 2026	50.25	51.96	50.01	50.88	50.02	0.79%	3,882,336
Feb 19, 2026	50.64	51.59	49.88	50.48	49.63	-2.11%	4,887,232
Feb 18, 2026	47.95	53.18	47.63	51.57	50.70	-10.86%	11,616,369
Feb 17, 2026	58.88	59.00	56.82	57.85	56.88	-1.16%	1,880,289
Feb 13, 2026	57.18	58.94	57.01	58.53	57.54	1.99%	1,746,264
Feb 12, 2026	58.37	59.33	56.74	57.39	56.42	-2.33%	2,034,631
Feb 11, 2026	58.82	59.07	57.91	58.76	57.77	1.91%	1,373,018
Feb 10, 2026	58.03	58.03	57.31	57.66	56.69	-0.93%	1,056,022
Feb 9, 2026	58.59	59.11	58.16	58.20	57.22	-0.67%	1,809,502
Feb 6, 2026	56.63	58.76	56.63	58.59	57.60	3.52%	2,491,509
Feb 5, 2026	56.10	56.67	55.40	56.60	55.65	-0.40%	2,131,084
Feb 4, 2026	54.56	57.11	54.50	56.83	55.87	4.03%	3,595,912
Feb 3, 2026	52.31	54.70	51.46	54.63	53.71	5.34%	3,095,537