HF Sinclair Corporation (DINO)
NYSE: DINO
· Real-Time Price · USD
53.25
-0.76 (-1.41%)
At close: Sep 26, 2025, 3:59 PM
52.90
-0.66%
After-hours: Sep 26, 2025, 07:52 PM EDT
DINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 53.26 | -1.39% | 2,416,984 |
| Sep 25, 2025 | 53.32 | 54.19 | 52.87 | 54.01 | 54.01 | 1.50% | 1,712,800 |
| Sep 24, 2025 | 53.30 | 53.94 | 53.09 | 53.21 | 53.21 | 0.76% | 1,907,500 |
| Sep 23, 2025 | 52.59 | 53.89 | 52.48 | 52.81 | 52.81 | 0.76% | 2,451,476 |
| Sep 22, 2025 | 52.55 | 52.71 | 51.98 | 52.41 | 52.41 | -0.21% | 1,961,900 |
| Sep 19, 2025 | 53.02 | 53.02 | 52.01 | 52.52 | 52.52 | -1.11% | 4,148,745 |
| Sep 18, 2025 | 53.01 | 53.23 | 52.06 | 53.11 | 53.11 | 0.91% | 1,821,701 |
| Sep 17, 2025 | 52.53 | 53.00 | 51.74 | 52.63 | 52.63 | -0.15% | 1,878,200 |
| Sep 16, 2025 | 51.97 | 53.33 | 51.76 | 52.71 | 52.71 | 2.07% | 2,889,527 |
| Sep 15, 2025 | 51.41 | 51.94 | 50.98 | 51.64 | 51.64 | 1.04% | 2,170,000 |
| Sep 12, 2025 | 52.09 | 52.21 | 51.01 | 51.11 | 51.11 | -1.18% | 1,923,025 |
| Sep 11, 2025 | 51.48 | 51.94 | 50.78 | 51.72 | 51.72 | 1.07% | 3,217,417 |
| Sep 10, 2025 | 52.26 | 52.88 | 50.42 | 51.17 | 51.17 | -2.40% | 3,404,500 |
| Sep 9, 2025 | 51.82 | 53.14 | 50.76 | 52.43 | 52.43 | 2.64% | 3,464,866 |
| Sep 8, 2025 | 51.29 | 51.35 | 50.22 | 51.08 | 51.08 | -0.04% | 2,369,100 |
| Sep 5, 2025 | 50.99 | 51.90 | 50.60 | 51.10 | 51.10 | -0.89% | 1,614,807 |
| 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 |