HF Sinclair Corporation DINO
NYSE · United States · Energy Minerals
$107.32+1.73 (+1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107.32 | +1.64% | $107.34 | $109.96 | $104.84 | 1.81M |
| 2026-09-29 | $105.59 | -0.57% | $104.16 | $106.55 | $103.36 | 1.99M |
| 2026-09-28 | $106.19 | -0.59% | $107.12 | $108.04 | $105.00 | 2.53M |
| 2026-09-25 | $106.82 | +0.97% | $104.48 | $107.86 | $103.10 | 2.08M |
| 2026-09-24 | $105.79 | -0.33% | $107.30 | $109.34 | $105.50 | 2.64M |
| 2026-09-23 | $106.14 | -0.52% | $107.97 | $110.84 | $103.00 | 4.85M |
| 2026-09-22 | $106.69 | -2.38% | $107.14 | $110.23 | $105.83 | 4.78M |
| 2026-09-21 | $109.29 | -5.70% | $114.06 | $118.39 | $108.66 | 3.33M |
| 2026-09-18 | $115.90 | -0.62% | $115.90 | $117.70 | $114.59 | 5.64M |
| 2026-09-17 | $116.62 | +2.33% | $112.17 | $116.69 | $111.00 | 2.50M |
| 2026-09-16 | $113.97 | +1.53% | $110.50 | $114.79 | $109.15 | 2.09M |
| 2026-09-15 | $112.25 | +4.99% | $107.50 | $112.71 | $106.35 | 2.90M |
| 2026-09-14 | $106.91 | -0.86% | $109.49 | $111.58 | $105.23 | 3.03M |
| 2026-09-11 | $107.84 | +0.11% | $108.09 | $112.17 | $107.82 | 2.81M |
| 2026-09-10 | $107.72 | -0.39% | $110.31 | $110.92 | $107.38 | 2.10M |
| 2026-09-09 | $108.14 | -0.16% | $108.75 | $109.08 | $106.30 | 1.72M |
| 2026-09-08 | $108.31 | +2.75% | $107.50 | $109.86 | $107.50 | 2.51M |
| 2026-09-04 | $105.41 | -0.70% | $105.14 | $106.71 | $103.12 | 1.98M |
| 2026-09-03 | $106.15 | +0.08% | $105.22 | $108.25 | $104.81 | 2.23M |
| 2026-09-02 | $106.06 | +2.01% | $103.29 | $107.31 | $103.16 | 2.50M |
| 2026-09-01 | $103.97 | +2.32% | $102.79 | $103.99 | $100.99 | 2.67M |
| 2026-08-31 | $101.61 | +1.91% | $102.98 | $102.98 | $98.50 | 4.07M |
| 2026-08-28 | $99.71 | +2.79% | $97.00 | $100.13 | $97.00 | 1.81M |
| 2026-08-27 | $97.00 | +0.50% | $97.00 | $98.44 | $94.69 | 1.84M |
| 2026-08-26 | $96.52 | +3.52% | $92.00 | $98.00 | $91.38 | 2.41M |
| 2026-08-25 | $93.24 | -2.04% | $94.13 | $95.85 | $93.16 | 1.37M |
| 2026-08-24 | $95.18 | -2.20% | $96.04 | $98.39 | $93.90 | 1.95M |
| 2026-08-21 | $97.32 | +4.96% | $94.00 | $97.63 | $93.24 | 2.90M |
| 2026-08-20 | $92.72 | -2.01% | $95.18 | $96.39 | $92.18 | 1.92M |
| 2026-08-19 | $94.62 | -1.13% | $96.25 | $96.77 | $94.12 | 2.31M |
| 2026-08-18 | $95.70 | +0.75% | $95.41 | $95.85 | $93.78 | 2.35M |
| 2026-08-17 | $94.99 | +1.41% | $94.50 | $95.59 | $93.17 | 2.53M |
| 2026-08-14 | $93.67 | +1.96% | $92.88 | $93.73 | $91.22 | 2.56M |
| 2026-08-13 | $91.87 | +4.48% | $87.50 | $92.11 | $87.21 | 2.91M |
| 2026-08-12 | $87.93 | +2.78% | $86.64 | $88.19 | $86.00 | 2.44M |
| 2026-08-11 | $85.55 | +0.39% | $84.42 | $87.00 | $84.19 | 2.75M |
| 2026-08-10 | $85.22 | +4.68% | $83.15 | $85.56 | $83.06 | 2.86M |
| 2026-08-07 | $81.41 | -1.82% | $83.30 | $83.81 | $80.50 | 2.62M |
| 2026-08-06 | $82.92 | -0.07% | $84.57 | $86.71 | $81.34 | 2.49M |
| 2026-08-05 | $82.98 | -5.97% | $88.50 | $89.05 | $82.91 | 3.50M |
| 2026-08-04 | $88.25 | -0.45% | $87.84 | $88.65 | $85.52 | 3.28M |
| 2026-08-03 | $88.65 | -3.08% | $90.83 | $92.18 | $87.64 | 3.71M |
| 2026-07-31 | $91.47 | -1.05% | $93.04 | $93.59 | $90.24 | 2.88M |
| 2026-07-30 | $92.44 | +2.71% | $89.11 | $93.15 | $88.50 | 3.02M |
| 2026-07-29 | $90.00 | +0.78% | $90.79 | $91.40 | $89.07 | 3.07M |
| 2026-07-28 | $89.30 | -1.63% | $91.61 | $94.22 | $88.23 | 4.19M |
| 2026-07-27 | $90.78 | +2.81% | $86.24 | $91.70 | $85.25 | 4.68M |
| 2026-07-24 | $88.30 | -0.89% | $89.21 | $90.89 | $88.15 | 1.85M |
| 2026-07-23 | $89.09 | -1.95% | $92.87 | $92.87 | $88.49 | 3.64M |
| 2026-07-22 | $90.86 | -0.91% | $93.46 | $93.66 | $90.58 | 1.98M |
| 2026-07-21 | $91.69 | +1.42% | $91.12 | $92.64 | $90.03 | 3.12M |
| 2026-07-20 | $90.41 | +2.05% | $88.12 | $91.45 | $88.00 | 3.34M |
| 2026-07-17 | $88.59 | +2.02% | $87.25 | $88.74 | $86.78 | 2.58M |
| 2026-07-16 | $86.84 | +3.47% | $84.49 | $87.28 | $84.25 | 3.64M |
| 2026-07-15 | $83.93 | +0.99% | $82.96 | $84.07 | $82.00 | 3.98M |
| 2026-07-14 | $83.11 | +1.73% | $82.72 | $83.14 | $81.15 | 2.35M |
| 2026-07-13 | $81.70 | +4.65% | $79.50 | $82.05 | $79.39 | 2.72M |
| 2026-07-10 | $78.07 | +0.71% | $77.76 | $78.77 | $76.19 | 1.69M |
| 2026-07-09 | $77.52 | -1.40% | $77.25 | $78.49 | $77.03 | 2.58M |
| 2026-07-08 | $78.62 | +6.33% | $75.51 | $78.79 | $75.50 | 3.48M |
| 2026-07-07 | $73.94 | -0.69% | $74.84 | $74.95 | $72.51 | 2.86M |
| 2026-07-06 | $74.45 | +2.69% | $72.65 | $75.07 | $72.11 | 1.79M |
| 2026-07-02 | $72.50 | -0.08% | $72.69 | $74.47 | $72.19 | 1.60M |
| 2026-07-01 | $72.56 | +4.18% | $69.68 | $72.66 | $69.68 | 2.07M |
| 2026-06-30 | $69.65 | -1.64% | $71.26 | $71.93 | $69.50 | 3.11M |
| 2026-06-29 | $70.81 | +3.69% | $68.84 | $71.95 | $68.65 | 2.25M |
| 2026-06-26 | $68.29 | +0.75% | $67.39 | $68.58 | $66.57 | 2.80M |
| 2026-06-25 | $67.78 | +3.07% | $66.27 | $68.25 | $65.30 | 2.40M |
| 2026-06-24 | $65.76 | +0.17% | $65.00 | $66.26 | $63.95 | 2.13M |
| 2026-06-23 | $65.65 | -0.29% | $65.00 | $66.54 | $64.60 | 2.27M |
| 2026-06-22 | $65.84 | +2.08% | $64.94 | $65.95 | $63.82 | 2.38M |
| 2026-06-18 | $64.50 | -2.14% | $65.78 | $65.78 | $63.85 | 4.61M |
| 2026-06-17 | $65.91 | -1.01% | $66.60 | $66.88 | $65.37 | 2.04M |
| 2026-06-16 | $66.58 | -1.00% | $66.39 | $67.20 | $66.10 | 1.98M |
| 2026-06-15 | $67.25 | -5.63% | $67.51 | $68.62 | $66.74 | 2.63M |
| 2026-06-12 | $71.26 | +1.95% | $69.99 | $71.33 | $69.50 | 2.57M |
| 2026-06-11 | $69.90 | -1.22% | $72.00 | $72.42 | $69.50 | 2.39M |
| 2026-06-10 | $70.76 | +1.64% | $69.83 | $72.03 | $69.83 | 1.41M |
| 2026-06-09 | $69.62 | -3.83% | $72.16 | $72.72 | $69.07 | 1.84M |
| 2026-06-08 | $72.39 | +1.40% | $72.59 | $73.92 | $71.63 | 1.82M |
| 2026-06-05 | $71.39 | -1.98% | $72.03 | $72.56 | $70.69 | 2.74M |
| 2026-06-04 | $72.83 | -0.70% | $71.68 | $73.66 | $71.01 | 2.52M |
| 2026-06-03 | $73.34 | +0.16% | $73.71 | $74.38 | $72.80 | 1.62M |
| 2026-06-02 | $73.22 | +3.40% | $70.14 | $73.66 | $70.09 | 2.30M |
| 2026-06-01 | $70.81 | +1.32% | $71.02 | $72.38 | $70.75 | 1.86M |
| 2026-05-29 | $69.89 | +2.39% | $68.25 | $70.02 | $67.80 | 3.12M |
| 2026-05-28 | $68.26 | +0.26% | $68.90 | $69.18 | $67.85 | 1.80M |
| 2026-05-27 | $68.08 | -0.66% | $66.73 | $69.07 | $66.25 | 2.08M |
| 2026-05-26 | $68.53 | -1.97% | $68.86 | $70.53 | $68.08 | 1.91M |
| 2026-05-22 | $69.91 | +2.22% | $68.35 | $69.97 | $68.00 | 1.19M |