HF Sinclair Corporation (DINO)
27.51
-1.75 (-5.98%)
At close: Apr 04, 2025, 3:59 PM
27.44
-0.25%
After-hours: Apr 04, 2025, 05:31 PM EDT
HF Sinclair Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 28.22 | 28.47 | 26.02 | 27.49 | -1.77 | -6.05% | 6,468,885 |
| Apr 3, 2025 | 31.75 | 31.75 | 29.17 | 29.26 | -4.35 | -12.94% | 4,271,900 |
| Apr 2, 2025 | 32.67 | 33.64 | 32.60 | 33.61 | 0.34 | 1.02% | 1,434,281 |
| Apr 1, 2025 | 32.98 | 33.28 | 32.10 | 33.27 | 0.39 | 1.19% | 1,954,900 |
| Mar 31, 2025 | 32.80 | 33.44 | 32.62 | 32.88 | -0.18 | -0.54% | 2,240,200 |
| Mar 28, 2025 | 33.09 | 33.78 | 32.79 | 33.06 | -0.21 | -0.63% | 2,078,861 |
| Mar 27, 2025 | 33.44 | 33.91 | 32.82 | 33.27 | -0.28 | -0.83% | 1,714,600 |
| Mar 26, 2025 | 33.55 | 34.45 | 33.51 | 33.55 | 0.37 | 1.12% | 2,347,900 |
| Mar 25, 2025 | 33.43 | 33.74 | 33.15 | 33.18 | 0.04 | 0.12% | 2,264,936 |
| Mar 24, 2025 | 33.62 | 34.16 | 32.89 | 33.14 | -0.39 | -1.16% | 2,624,004 |
| Mar 21, 2025 | 33.71 | 33.90 | 33.35 | 33.53 | -0.36 | -1.06% | 16,410,716 |
| Mar 20, 2025 | 33.49 | 34.20 | 33.20 | 33.89 | -0.04 | -0.12% | 1,914,937 |
| Mar 19, 2025 | 33.32 | 34.13 | 33.12 | 33.93 | 0.68 | 2.05% | 2,107,816 |
| Mar 18, 2025 | 33.80 | 33.96 | 32.81 | 33.25 | -0.23 | -0.69% | 2,579,042 |
| Mar 17, 2025 | 32.51 | 33.63 | 32.36 | 33.48 | 1.12 | 3.46% | 2,842,012 |
| Mar 14, 2025 | 31.12 | 32.38 | 30.89 | 32.36 | 1.32 | 4.25% | 2,157,300 |
| Mar 13, 2025 | 31.06 | 31.58 | 30.57 | 31.04 | -0.04 | -0.13% | 3,226,100 |
| Mar 12, 2025 | 30.89 | 31.68 | 30.51 | 31.08 | -0.16 | -0.51% | 2,687,529 |
| Mar 11, 2025 | 31.90 | 31.99 | 30.91 | 31.24 | -0.34 | -1.08% | 3,636,000 |
| Mar 10, 2025 | 32.58 | 32.87 | 31.42 | 31.58 | -0.55 | -1.71% | 3,839,123 |
| Mar 7, 2025 | 31.96 | 32.78 | 31.75 | 32.13 | 0.49 | 1.55% | 3,891,304 |
| Mar 6, 2025 | 30.51 | 31.94 | 30.16 | 31.64 | 0.54 | 1.74% | 5,259,249 |
| Mar 5, 2025 | 31.30 | 31.60 | 29.85 | 31.10 | -0.65 | -2.05% | 7,023,920 |
| Mar 4, 2025 | 32.46 | 32.74 | 31.27 | 31.75 | -1.32 | -3.99% | 4,629,500 |
| Mar 3, 2025 | 35.35 | 35.68 | 32.86 | 33.07 | -2.20 | -6.24% | 3,159,223 |
| Feb 28, 2025 | 34.50 | 35.56 | 33.77 | 35.27 | 0.41 | 1.18% | 15,209,133 |
| Feb 27, 2025 | 34.71 | 35.35 | 34.27 | 34.86 | 0.37 | 1.07% | 2,873,402 |
| Feb 26, 2025 | 36.49 | 36.75 | 34.37 | 34.49 | -2.00 | -5.48% | 3,168,810 |
| Feb 25, 2025 | 36.69 | 37.69 | 36.11 | 36.49 | -0.43 | -1.16% | 2,941,592 |
| Feb 24, 2025 | 36.42 | 37.15 | 36.13 | 36.92 | 0.62 | 1.71% | 2,906,981 |
| Feb 21, 2025 | 37.39 | 37.82 | 36.27 | 36.30 | -1.13 | -3.02% | 3,752,600 |
| Feb 20, 2025 | 35.00 | 37.85 | 34.55 | 37.43 | -0.43 | -1.14% | 4,213,100 |
| Feb 19, 2025 | 38.38 | 38.64 | 37.62 | 37.86 | -0.62 | -1.61% | 2,685,600 |
| Feb 18, 2025 | 37.93 | 39.32 | 37.87 | 38.48 | 0.47 | 1.24% | 3,771,179 |
| Feb 14, 2025 | 37.20 | 38.42 | 37.03 | 38.01 | 1.11 | 3.01% | 3,668,244 |
| Feb 13, 2025 | 36.00 | 37.56 | 35.05 | 36.90 | 0.93 | 2.59% | 3,092,027 |
| Feb 12, 2025 | 37.60 | 37.77 | 35.83 | 35.97 | -1.81 | -4.79% | 3,087,907 |
| Feb 11, 2025 | 38.17 | 38.60 | 37.65 | 37.78 | 0.11 | 0.29% | 2,303,048 |
| Feb 10, 2025 | 36.73 | 37.92 | 36.60 | 37.67 | 1.42 | 3.92% | 1,819,415 |
| Feb 7, 2025 | 36.84 | 36.96 | 36.24 | 36.25 | -0.43 | -1.17% | 1,870,920 |
| Feb 6, 2025 | 38.15 | 38.15 | 36.39 | 36.68 | -1.37 | -3.60% | 3,147,805 |
| Feb 5, 2025 | 37.80 | 38.54 | 37.48 | 38.05 | 0.09 | 0.24% | 2,988,726 |
| Feb 4, 2025 | 35.42 | 38.15 | 35.15 | 37.96 | 2.39 | 6.72% | 3,103,870 |
| Feb 3, 2025 | 35.83 | 36.57 | 35.17 | 35.57 | -0.51 | -1.41% | 3,553,318 |
| Jan 31, 2025 | 36.45 | 37.08 | 35.32 | 36.08 | -0.20 | -0.55% | 5,505,456 |
| Jan 30, 2025 | 36.96 | 37.31 | 35.73 | 36.28 | -0.20 | -0.55% | 2,773,672 |
| Jan 29, 2025 | 36.25 | 36.90 | 36.07 | 36.48 | 0.19 | 0.52% | 1,340,044 |
| Jan 28, 2025 | 36.86 | 37.44 | 35.99 | 36.29 | -0.58 | -1.57% | 1,997,237 |
| Jan 27, 2025 | 36.30 | 37.81 | 36.07 | 36.87 | 1.05 | 2.93% | 2,645,709 |
| Jan 24, 2025 | 36.75 | 37.00 | 35.79 | 35.82 | -1.02 | -2.77% | 1,710,238 |