HF Sinclair Corporation (DINO)
33.07
-2.20 (-6.24%)
At close: Mar 03, 2025, 3:59 PM
33.07
0.00%
After-hours: Mar 03, 2025, 07:00 PM EST
DINO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.50 | 35.56 | 33.77 | 35.27 | 0.41 | 1.18% | 14,801,734 |
| 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 |
| Jan 23, 2025 | 35.69 | 36.91 | 35.42 | 36.84 | 1.40 | 3.95% | 1,764,909 |
| Jan 22, 2025 | 35.88 | 36.59 | 35.32 | 35.44 | -0.87 | -2.40% | 1,938,623 |
| Jan 21, 2025 | 36.13 | 36.36 | 35.61 | 36.31 | -0.02 | -0.06% | 2,085,210 |
| Jan 17, 2025 | 36.60 | 36.84 | 36.05 | 36.33 | -0.41 | -1.12% | 2,029,631 |
| Jan 16, 2025 | 37.00 | 37.12 | 36.02 | 36.74 | -0.40 | -1.08% | 2,211,315 |
| Jan 15, 2025 | 37.00 | 37.24 | 36.54 | 37.14 | 0.71 | 1.95% | 2,177,157 |
| Jan 14, 2025 | 36.67 | 36.76 | 35.85 | 36.43 | -0.42 | -1.14% | 2,941,000 |
| Jan 13, 2025 | 36.08 | 37.67 | 36.05 | 36.85 | 0.97 | 2.70% | 4,538,600 |
| Jan 10, 2025 | 35.17 | 36.09 | 35.13 | 35.88 | 1.11 | 3.19% | 3,416,500 |
| Jan 8, 2025 | 34.00 | 34.81 | 33.91 | 34.77 | 0.41 | 1.19% | 1,814,123 |
| Jan 7, 2025 | 34.78 | 34.98 | 33.94 | 34.36 | -0.29 | -0.84% | 2,366,400 |
| Jan 6, 2025 | 35.29 | 35.89 | 34.56 | 34.65 | -0.56 | -1.59% | 2,597,266 |
| Jan 3, 2025 | 35.06 | 35.34 | 34.50 | 35.21 | 0.08 | 0.23% | 2,070,600 |
| Jan 2, 2025 | 35.41 | 35.65 | 34.97 | 35.13 | 0.08 | 0.23% | 1,479,807 |
| Dec 31, 2024 | 34.25 | 35.17 | 34.17 | 35.05 | 0.83 | 2.43% | 2,102,999 |
| Dec 30, 2024 | 34.24 | 34.73 | 33.90 | 34.22 | -0.01 | -0.03% | 1,795,100 |
| Dec 27, 2024 | 34.30 | 34.83 | 34.00 | 34.23 | -0.11 | -0.32% | 1,366,200 |
| Dec 26, 2024 | 34.42 | 34.56 | 34.00 | 34.34 | -0.06 | -0.17% | 1,471,200 |
| Dec 24, 2024 | 34.10 | 34.68 | 33.84 | 34.40 | 0.27 | 0.79% | 690,400 |
| Dec 23, 2024 | 33.91 | 34.18 | 33.47 | 34.13 | 0.37 | 1.10% | 2,368,600 |
| Dec 20, 2024 | 33.70 | 34.38 | 33.51 | 33.76 | 0.09 | 0.27% | 9,727,529 |
| Dec 19, 2024 | 34.88 | 35.07 | 33.52 | 33.67 | -1.03 | -2.97% | 2,831,295 |
| Dec 18, 2024 | 35.74 | 35.82 | 34.59 | 34.70 | -1.06 | -2.96% | 3,498,191 |
| Dec 17, 2024 | 35.87 | 36.34 | 35.31 | 35.76 | 0.16 | 0.45% | 3,281,470 |
| Dec 16, 2024 | 37.00 | 37.07 | 35.47 | 35.60 | -1.85 | -4.94% | 2,484,672 |