HF Sinclair Corporation (DINO)
NYSE: DINO
· Real-Time Price · USD
51.10
-0.46 (-0.89%)
At close: Sep 05, 2025, 3:59 PM
50.85
-0.49%
After-hours: Sep 05, 2025, 07:50 PM EDT
DINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.99 | 51.90 | 50.60 | 51.10 | 51.10 | -0.89% | 1,614,581 |
| Sep 4, 2025 | 51.57 | 51.95 | 51.26 | 51.56 | 51.56 | -0.02% | 1,595,908 |
| Sep 3, 2025 | 51.79 | 52.86 | 51.22 | 51.57 | 51.57 | -0.98% | 1,931,148 |
| Sep 2, 2025 | 50.90 | 52.18 | 50.75 | 52.08 | 52.08 | 2.36% | 2,865,539 |
| Aug 29, 2025 | 50.65 | 51.19 | 50.33 | 50.88 | 50.88 | 0.67% | 1,748,200 |
| Aug 28, 2025 | 50.10 | 50.80 | 49.61 | 50.54 | 50.54 | 0.78% | 2,187,100 |
| Aug 27, 2025 | 48.86 | 50.55 | 48.86 | 50.15 | 50.15 | 2.16% | 2,461,966 |
| Aug 26, 2025 | 49.13 | 49.66 | 48.86 | 49.09 | 49.09 | -0.26% | 2,174,002 |
| Aug 25, 2025 | 48.32 | 49.78 | 48.21 | 49.22 | 49.22 | 1.59% | 2,468,835 |
| Aug 22, 2025 | 46.06 | 48.51 | 46.06 | 48.45 | 48.45 | 5.21% | 3,217,469 |
| Aug 21, 2025 | 46.03 | 46.43 | 45.42 | 46.05 | 46.05 | -1.16% | 2,743,447 |
| Aug 20, 2025 | 45.57 | 46.80 | 45.25 | 46.59 | 46.09 | 2.28% | 3,136,939 |
| Aug 19, 2025 | 44.70 | 45.81 | 44.70 | 45.55 | 45.06 | 2.04% | 1,875,354 |
| Aug 18, 2025 | 44.84 | 44.93 | 44.22 | 44.64 | 44.16 | -0.40% | 3,226,400 |
| Aug 15, 2025 | 44.48 | 45.15 | 44.23 | 44.82 | 44.34 | 0.63% | 1,440,860 |
| Aug 14, 2025 | 44.68 | 44.68 | 43.97 | 44.54 | 44.06 | -1.15% | 1,189,773 |
| Aug 13, 2025 | 44.13 | 45.11 | 44.00 | 45.06 | 44.58 | 1.65% | 2,104,200 |
| Aug 12, 2025 | 43.67 | 44.59 | 43.32 | 44.33 | 43.85 | 2.52% | 1,744,361 |
| Aug 11, 2025 | 43.73 | 43.86 | 42.82 | 43.24 | 42.78 | -0.71% | 1,726,827 |
| Aug 8, 2025 | 43.99 | 44.47 | 43.36 | 43.55 | 43.08 | 0.00% | 2,428,200 |