HF Sinclair Corporation Common Stock (DINO)
73.34
+0.12 (0.16%)
NYSE· Last Trade: Jun 4th, 3:49 AM EDT
Historical Prices For HF Sinclair Corporation Common Stock (DINO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 73.71 | 74.38 | 72.80 | 73.34 | 1,623,401 | 73.34 |
| 6/02/2026 | 70.14 | 73.66 | 70.09 | 73.22 | 2,298,367 | 73.22 |
| 6/01/2026 | 71.02 | 72.38 | 70.75 | 70.81 | 1,855,708 | 70.81 |
| 5/29/2026 | 0.01 | 70.02 | 67.80 | 69.89 | 3,118,502 | 69.89 |
| 5/28/2026 | 68.90 | 69.18 | 67.84 | 68.26 | 1,798,886 | 68.26 |
| 5/27/2026 | 66.73 | 69.07 | 66.25 | 68.08 | 2,081,915 | 68.08 |
| 5/26/2026 | 68.86 | 70.53 | 68.08 | 68.53 | 1,907,421 | 68.53 |
| 5/22/2026 | 68.35 | 69.97 | 68.00 | 69.91 | 1,191,909 | 69.91 |
| 5/21/2026 | 71.80 | 72.15 | 68.12 | 68.39 | 1,803,677 | 68.39 |
| 5/20/2026 | 71.82 | 72.61 | 70.18 | 71.12 | 2,133,090 | 71.12 |
| 5/19/2026 | 70.44 | 72.23 | 69.06 | 71.82 | 2,168,803 | 71.82 |
| 5/18/2026 | 69.83 | 72.07 | 68.44 | 70.30 | 2,974,946 | 70.30 |
| 5/15/2026 | 69.21 | 70.34 | 68.74 | 70.01 | 2,193,664 | 70.01 |
| 5/14/2026 | 68.59 | 69.39 | 68.20 | 68.71 | 1,688,821 | 68.71 |
| 5/13/2026 | 72.06 | 72.52 | 68.48 | 69.38 | 2,718,953 | 69.38 |
| 5/12/2026 | 73.04 | 73.04 | 71.17 | 71.34 | 1,730,711 | 71.34 |
| 5/11/2026 | 73.00 | 74.26 | 72.40 | 72.81 | 2,534,490 | 72.81 |
| 5/08/2026 | 70.20 | 72.78 | 69.46 | 72.43 | 2,401,158 | 71.93 |
| 5/07/2026 | 69.98 | 70.78 | 68.70 | 70.50 | 2,778,486 | 70.01 |
| 5/06/2026 | 71.20 | 72.13 | 70.00 | 71.08 | 2,765,933 | 70.59 |
| 5/05/2026 | 72.14 | 74.72 | 71.64 | 74.50 | 4,288,700 | 73.99 |
| 5/04/2026 | 70.10 | 71.91 | 69.33 | 71.79 | 3,965,869 | 71.29 |
| 5/01/2026 | 66.73 | 70.51 | 65.87 | 69.17 | 4,085,106 | 68.69 |
| 4/30/2026 | 64.55 | 67.26 | 64.00 | 67.21 | 2,999,358 | 66.75 |
| 4/29/2026 | 63.74 | 66.87 | 63.45 | 65.93 | 3,348,018 | 65.47 |
| 4/28/2026 | 62.50 | 63.44 | 61.82 | 62.73 | 2,157,182 | 62.30 |
| 4/27/2026 | 60.82 | 62.07 | 60.74 | 61.80 | 2,177,498 | 61.37 |
| 4/24/2026 | 59.63 | 60.72 | 59.08 | 60.26 | 1,220,147 | 59.84 |
| 4/23/2026 | 59.89 | 60.23 | 58.83 | 59.54 | 1,347,269 | 59.13 |
| 4/22/2026 | 60.65 | 60.99 | 58.80 | 59.46 | 1,728,715 | 59.05 |
| 4/21/2026 | 58.47 | 59.89 | 57.64 | 59.56 | 1,597,594 | 59.15 |
| 4/20/2026 | 57.14 | 58.36 | 57.14 | 57.89 | 1,928,758 | 57.49 |
| 4/17/2026 | 57.13 | 57.42 | 55.45 | 57.15 | 2,953,391 | 56.76 |
| 4/16/2026 | 58.52 | 60.45 | 58.52 | 60.11 | 2,086,865 | 59.70 |
| 4/15/2026 | 56.86 | 58.58 | 55.96 | 58.28 | 2,111,721 | 57.88 |
| 4/14/2026 | 58.23 | 58.28 | 56.90 | 57.17 | 1,633,157 | 56.78 |
| 4/13/2026 | 58.25 | 59.29 | 57.25 | 58.56 | 2,151,904 | 58.16 |
| 4/10/2026 | 55.93 | 57.61 | 55.43 | 57.51 | 1,609,092 | 57.11 |
| 4/09/2026 | 58.06 | 58.75 | 55.90 | 56.43 | 1,885,159 | 56.04 |
| 4/08/2026 | 58.25 | 58.97 | 56.46 | 58.18 | 3,314,561 | 57.78 |
| 4/07/2026 | 61.11 | 62.55 | 60.63 | 60.82 | 2,328,238 | 60.40 |
| 4/06/2026 | 59.70 | 61.22 | 59.30 | 61.18 | 1,658,471 | 60.76 |
| 4/02/2026 | 62.78 | 62.99 | 59.88 | 60.72 | 2,062,716 | 60.30 |
| 4/01/2026 | 61.20 | 62.13 | 59.65 | 60.92 | 1,727,915 | 60.50 |
| 3/31/2026 | 62.42 | 64.16 | 61.08 | 62.39 | 2,032,534 | 61.96 |
| 3/30/2026 | 64.70 | 64.70 | 62.44 | 63.05 | 1,700,003 | 62.61 |
| 3/27/2026 | 63.13 | 64.17 | 62.58 | 63.74 | 2,023,141 | 63.30 |
| 3/26/2026 | 61.01 | 63.63 | 61.01 | 63.22 | 1,686,233 | 62.78 |
| 3/25/2026 | 60.90 | 62.31 | 60.26 | 60.90 | 2,639,412 | 60.48 |
| 3/24/2026 | 59.86 | 62.46 | 59.58 | 61.44 | 3,033,883 | 61.02 |
| 3/23/2026 | 58.24 | 60.43 | 57.25 | 59.27 | 2,919,802 | 58.86 |
| 3/20/2026 | 60.49 | 61.00 | 59.39 | 60.22 | 7,420,470 | 59.80 |
| 3/19/2026 | 60.07 | 62.04 | 60.00 | 60.49 | 2,757,732 | 60.07 |
| 3/18/2026 | 58.88 | 60.44 | 58.88 | 59.92 | 2,117,108 | 59.51 |
| 3/17/2026 | 58.49 | 59.28 | 57.67 | 58.43 | 2,660,179 | 58.03 |
| 3/16/2026 | 55.75 | 57.24 | 55.23 | 56.59 | 2,353,714 | 56.20 |
| 3/13/2026 | 56.43 | 57.01 | 55.62 | 55.73 | 2,533,595 | 55.35 |
| 3/12/2026 | 56.91 | 58.94 | 56.47 | 57.29 | 3,817,183 | 56.89 |
| 3/11/2026 | 54.10 | 56.47 | 53.38 | 56.39 | 2,325,126 | 56.00 |
| 3/10/2026 | 53.31 | 55.22 | 52.25 | 53.12 | 2,539,114 | 52.75 |
| 3/09/2026 | 56.57 | 56.83 | 52.50 | 52.79 | 4,760,775 | 52.43 |
| 3/06/2026 | 56.73 | 56.83 | 54.96 | 56.23 | 3,155,015 | 55.84 |
| 3/05/2026 | 58.01 | 58.96 | 56.74 | 57.17 | 4,355,952 | 56.78 |
| 3/04/2026 | 53.77 | 57.43 | 53.51 | 56.67 | 4,765,332 | 56.28 |