NYSE : DINO
HF Sinclair Corporation — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 115 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HF Sinclair Corporation (DINO) closed at 112.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112 | 112 | 112 | 112.06 | 252,558 | -2.56% |
| 2026-10-30 | 113.85 | 116.71 | 112.35 | 115 | 2,238,116 | +2.78% |
| 2026-10-29 | 113.37 | 115 | 109.935 | 111.89 | 2,799,935 | -0.06% |
| 2026-10-28 | 117.59 | 118.83 | 109.07 | 111.96 | 3,325,500 | -1.97% |
| 2026-10-27 | 124.99 | 124.99 | 113.55 | 114.21 | 3,308,477 | -8.81% |
| 2026-10-26 | 121.81 | 127.48 | 121.66 | 125.25 | 2,089,640 | +2.95% |
| 2026-10-23 | 123 | 123.61 | 120.82 | 121.66 | 1,852,975 | -0.54% |
| 2026-10-22 | 126.31 | 126.758 | 119.83 | 122.32 | 1,884,130 | -2.59% |
| 2026-10-21 | 125.31 | 127.855 | 123.45 | 125.57 | 1,517,977 | +0.21% |
| 2026-10-20 | 124.53 | 126.09 | 122.2 | 125.31 | 1,753,969 | +0.72% |
| 2026-10-19 | 125.29 | 129.33 | 123.7 | 124.42 | 1,828,913 | -0.69% |
| 2026-10-16 | 126.3 | 126.56 | 123.26 | 125.29 | 1,767,797 | +0.47% |
| 2026-10-15 | 126.09 | 126.99 | 123.29 | 124.7 | 1,932,048 | -2.34% |
| 2026-10-14 | 128.51 | 129.37 | 126.555 | 127.69 | 2,241,191 | -0.42% |
| 2026-10-13 | 123.89 | 128.56 | 123.709 | 128.23 | 2,156,675 | +4.33% |
| 2026-10-12 | 123.22 | 124.5 | 120.575 | 122.91 | 2,005,399 | +1.33% |
| 2026-10-09 | 120 | 124.22 | 119.895 | 121.3 | 3,078,012 | +0.48% |
| 2026-10-08 | 117.97 | 120.83 | 117.265 | 120.72 | 2,423,651 | +4.40% |
| 2026-10-07 | 116.295 | 117.72 | 115.26 | 115.63 | 2,107,687 | +0.90% |
| 2026-10-06 | 113.59 | 116.09 | 113.341 | 114.6 | 1,620,497 | -0.54% |
| 2026-10-05 | 113.48 | 116.43 | 111.89 | 115.22 | 2,225,497 | +1.64% |
| 2026-10-02 | 111.08 | 114.2 | 109 | 113.36 | 2,340,104 | +0.59% |
| 2026-10-01 | 107.49 | 113.03 | 107.43 | 112.7 | 2,442,867 | +5.01% |
| 2026-09-30 | 107.34 | 109.96 | 104.84 | 107.32 | 1,806,713 | +1.64% |
| 2026-09-29 | 104.16 | 106.55 | 103.357 | 105.59 | 1,875,028 | -0.57% |
| 2026-09-28 | 107.12 | 108.035 | 105 | 106.19 | 2,518,862 | -0.59% |
| 2026-09-25 | 104.48 | 107.86 | 103.104 | 106.82 | 2,071,309 | +0.97% |
| 2026-09-24 | 107.3 | 109.335 | 105.5 | 105.79 | 2,574,834 | -0.33% |
| 2026-09-23 | 107.97 | 110.84 | 102.995 | 106.14 | 4,836,639 | -0.52% |
| 2026-09-22 | 107.14 | 110.23 | 105.83 | 106.69 | 4,776,504 | -2.38% |
| 2026-09-21 | 114.06 | 118.39 | 108.655 | 109.29 | 3,209,677 | -5.70% |
| 2026-09-18 | 115.9 | 117.7 | 114.594 | 115.9 | 5,547,647 | -0.62% |
| 2026-09-17 | 112.17 | 116.69 | 111 | 116.62 | 2,477,638 | +2.33% |
| 2026-09-16 | 110.5 | 114.79 | 109.145 | 113.97 | 2,059,498 | +1.53% |
| 2026-09-15 | 107.5 | 112.705 | 106.35 | 112.25 | 2,885,659 | +4.99% |
| 2026-09-14 | 109.49 | 111.58 | 105.23 | 106.91 | 3,028,869 | -0.86% |
| 2026-09-11 | 108.09 | 112.165 | 107.82 | 107.84 | 2,800,845 | +0.11% |
| 2026-09-10 | 110.31 | 110.92 | 107.38 | 107.72 | 2,098,185 | -0.39% |
| 2026-09-09 | 108.75 | 109.08 | 106.295 | 108.14 | 1,708,641 | -0.16% |
| 2026-09-08 | 107.5 | 109.86 | 107.5 | 108.31 | 2,496,410 | +2.75% |
| 2026-09-04 | 105.14 | 106.71 | 103.12 | 105.41 | 1,978,456 | -0.70% |
| 2026-09-03 | 105.22 | 108.25 | 104.81 | 106.15 | 2,229,350 | +0.08% |
| 2026-09-02 | 103.29 | 107.31 | 103.16 | 106.06 | 2,497,873 | +2.01% |
| 2026-09-01 | 102.785 | 103.99 | 100.99 | 103.97 | 2,679,912 | +2.32% |
| 2026-08-31 | 102.98 | 102.98 | 98.5 | 101.61 | 4,072,018 | +1.91% |
| 2026-08-28 | 97 | 100.13 | 97 | 99.71 | 1,806,144 | +2.79% |
| 2026-08-27 | 97 | 98.44 | 94.69 | 97 | 1,840,516 | +0.50% |
| 2026-08-26 | 92 | 98 | 91.38 | 96.52 | 2,410,739 | +3.52% |
| 2026-08-25 | 94.125 | 95.85 | 93.16 | 93.24 | 1,368,998 | -2.04% |
| 2026-08-24 | 96.04 | 98.39 | 93.9 | 95.18 | 1,957,046 | -2.20% |
| 2026-08-21 | 94 | 97.63 | 93.24 | 97.32 | 2,902,462 | +4.96% |
| 2026-08-20 | 95.18 | 96.39 | 92.18 | 92.72 | 1,920,882 | -2.01% |
| 2026-08-19 | 96.25 | 96.765 | 94.12 | 94.62 | 2,307,093 | -1.13% |
| 2026-08-18 | 95.41 | 95.85 | 93.78 | 95.7 | 2,350,294 | +0.75% |
| 2026-08-17 | 94.5 | 95.59 | 93.17 | 94.99 | 2,528,077 | +1.41% |
| 2026-08-14 | 92.88 | 93.73 | 91.22 | 93.67 | 2,555,170 | +1.96% |
| 2026-08-13 | 87.5 | 92.11 | 87.21 | 91.87 | 2,908,157 | +4.48% |
| 2026-08-12 | 86.64 | 88.19 | 86 | 87.93 | 2,439,412 | +2.78% |
| 2026-08-11 | 84.42 | 87 | 84.189 | 85.55 | 2,748,675 | +1.01% |
| 2026-08-10 | 83.15 | 85.56 | 83.06 | 85.22 | 2,863,075 | +4.68% |
| 2026-08-07 | 83.3 | 83.81 | 80.5 | 81.41 | 2,618,781 | -1.82% |
| 2026-08-06 | 84.57 | 86.71 | 81.34 | 82.92 | 2,485,154 | -0.07% |
| 2026-08-05 | 88.5 | 89.048 | 82.91 | 82.98 | 3,498,540 | -5.97% |
| 2026-08-04 | 87.84 | 88.65 | 85.52 | 88.25 | 3,284,582 | -0.45% |
| 2026-08-03 | 90.83 | 92.175 | 87.64 | 88.65 | 3,709,991 | -3.08% |
| 2026-07-31 | 93.04 | 93.589 | 90.24 | 91.47 | 2,876,101 | -1.05% |
| 2026-07-30 | 89.11 | 93.15 | 88.5 | 92.44 | 3,017,736 | +2.71% |
| 2026-07-29 | 90.79 | 91.4 | 89.07 | 90 | 3,069,098 | +0.78% |
| 2026-07-28 | 91.61 | 94.22 | 88.23 | 89.3 | 4,187,615 | -1.63% |
| 2026-07-27 | 86.24 | 91.7 | 85.25 | 90.78 | 4,678,755 | +2.81% |
| 2026-07-24 | 89.21 | 90.886 | 88.15 | 88.3 | 1,850,506 | -0.89% |
| 2026-07-23 | 92.87 | 92.87 | 88.49 | 89.09 | 3,642,189 | -1.95% |
| 2026-07-22 | 93.46 | 93.66 | 90.58 | 90.86 | 1,982,930 | -0.91% |
| 2026-07-21 | 91.12 | 92.64 | 90.03 | 91.69 | 3,120,829 | +1.42% |
| 2026-07-20 | 88.12 | 91.45 | 88 | 90.41 | 3,337,669 | +2.05% |
| 2026-07-17 | 87.25 | 88.74 | 86.78 | 88.59 | 2,583,575 | +2.02% |
| 2026-07-16 | 84.49 | 87.28 | 84.25 | 86.84 | 3,639,871 | +3.47% |
| 2026-07-15 | 82.96 | 84.07 | 82 | 83.93 | 3,979,514 | +0.99% |
| 2026-07-14 | 82.72 | 83.14 | 81.15 | 83.11 | 2,348,574 | +1.73% |
| 2026-07-13 | 79.5 | 82.05 | 79.39 | 81.7 | 2,724,415 | +4.65% |
| 2026-07-10 | 77.76 | 78.77 | 76.185 | 78.07 | 1,693,049 | +0.71% |
| 2026-07-09 | 77.25 | 78.485 | 77.03 | 77.52 | 2,577,311 | -1.40% |
| 2026-07-08 | 75.51 | 78.79 | 75.5 | 78.62 | 3,481,642 | +6.33% |
| 2026-07-07 | 74.84 | 74.95 | 72.51 | 73.94 | 2,854,959 | -0.69% |
| 2026-07-06 | 72.65 | 75.07 | 72.11 | 74.45 | 1,790,420 | +2.69% |
| 2026-07-02 | 72.69 | 74.47 | 72.185 | 72.5 | 1,601,477 | -0.08% |
| 2026-07-01 | 69.68 | 72.66 | 69.68 | 72.56 | 2,074,302 | +4.18% |
| 2026-06-30 | 71.26 | 71.93 | 69.5 | 69.65 | 3,114,036 | -1.64% |
| 2026-06-29 | 68.84 | 71.95 | 68.65 | 70.81 | 2,249,070 | +3.69% |
| 2026-06-26 | 67.39 | 68.58 | 66.57 | 68.29 | 2,802,319 | +0.75% |
| 2026-06-25 | 66.27 | 68.25 | 65.3 | 67.78 | 2,398,018 | +3.07% |
| 2026-06-24 | 65 | 66.26 | 63.95 | 65.76 | 2,132,719 | +0.17% |
| 2026-06-23 | 65 | 66.54 | 64.6 | 65.65 | 2,267,314 | -0.29% |
| 2026-06-22 | 64.94 | 65.945 | 63.82 | 65.84 | 2,381,994 | +2.08% |
| 2026-06-18 | 65.78 | 65.78 | 63.85 | 64.5 | 4,607,657 | -2.14% |
| 2026-06-17 | 66.6 | 66.875 | 65.37 | 65.91 | 2,037,511 | -1.01% |
| 2026-06-16 | 66.39 | 67.2 | 66.1 | 66.58 | 1,980,560 | -1.00% |
| 2026-06-15 | 67.51 | 68.62 | 66.74 | 67.25 | 2,631,909 | -5.63% |
| 2026-06-12 | 69.99 | 71.33 | 69.5 | 71.26 | 2,565,568 | +1.95% |
| 2026-06-11 | 72 | 72.42 | 69.5 | 69.9 | 2,387,275 | -1.22% |
| 2026-06-10 | 69.83 | 72.03 | 69.83 | 70.76 | 1,412,569 | +1.64% |
| 2026-06-09 | 72.16 | 72.72 | 69.07 | 69.62 | 1,838,445 | -3.83% |
| 2026-06-08 | 72.59 | 73.92 | 71.63 | 72.39 | 1,821,136 | +1.40% |
| 2026-06-05 | 72.03 | 72.56 | 70.69 | 71.39 | 2,737,953 | -1.98% |
| 2026-06-04 | 71.68 | 73.66 | 71.01 | 72.83 | 2,515,957 | -0.70% |
| 2026-06-03 | 73.71 | 74.38 | 72.8 | 73.34 | 1,623,418 | +0.16% |
| 2026-06-02 | 70.14 | 73.66 | 70.09 | 73.22 | 2,298,947 | +3.40% |
| 2026-06-01 | 71.02 | 72.377 | 70.75 | 70.81 | 1,855,708 | +1.32% |
| 2026-05-29 | 68.25 | 70.02 | 67.795 | 69.89 | 3,118,501 | +2.39% |
| 2026-05-28 | 68.9 | 69.18 | 67.845 | 68.26 | 1,798,886 | +0.26% |
| 2026-05-27 | 66.73 | 69.07 | 66.25 | 68.08 | 2,081,916 | -0.66% |
| 2026-05-26 | 68.86 | 70.53 | 68.08 | 68.53 | 1,907,450 | -1.97% |
| 2026-05-22 | 68.35 | 69.97 | 68 | 69.91 | 1,191,909 | +2.22% |
| 2026-05-21 | 71.8 | 72.15 | 68.12 | 68.39 | 1,804,129 | -3.84% |
| 2026-05-20 | 71.82 | 72.61 | 70.18 | 71.12 | 2,134,289 | -0.97% |
| 2026-05-19 | 70.44 | 72.23 | 69.06 | 71.82 | 2,168,863 | +2.16% |
| 2026-05-18 | 69.83 | 72.07 | 68.44 | 70.3 | 2,974,958 | +0.41% |
| 2026-05-15 | 69.21 | 70.34 | 68.74 | 70.01 | 2,193,663 | +1.89% |
| 2026-05-14 | 68.59 | 69.39 | 68.2 | 68.71 | 1,688,831 | -0.97% |
| 2026-05-13 | 72.06 | 72.52 | 68.48 | 69.38 | 2,720,126 | -2.75% |