HF Sinclair Corporation (DINO)
NYSE: DINO
· Real-Time Price · USD
46.59
1.04 (2.28%)
At close: Aug 20, 2025, 3:59 PM
46.12
-1.01%
After-hours: Aug 20, 2025, 06:53 PM EDT
DINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 44.70 | 45.81 | 44.70 | 45.55 | 45.55 | 2.04% | 1,849,501 |
| Aug 18, 2025 | 44.84 | 44.93 | 44.22 | 44.64 | 44.64 | -0.40% | 3,226,400 |
| Aug 15, 2025 | 44.48 | 45.15 | 44.23 | 44.82 | 44.82 | 0.63% | 1,440,860 |
| Aug 14, 2025 | 44.68 | 44.68 | 43.97 | 44.54 | 44.54 | -1.15% | 1,189,773 |
| Aug 13, 2025 | 44.13 | 45.11 | 44.00 | 45.06 | 45.06 | 1.65% | 2,104,200 |
| Aug 12, 2025 | 43.67 | 44.59 | 43.32 | 44.33 | 44.33 | 2.52% | 1,744,361 |
| Aug 11, 2025 | 43.73 | 43.86 | 42.82 | 43.24 | 43.24 | -0.71% | 1,726,827 |
| Aug 8, 2025 | 43.99 | 44.47 | 43.36 | 43.55 | 43.55 | 0.00% | 2,428,200 |
| Aug 7, 2025 | 43.87 | 44.09 | 43.25 | 43.55 | 43.55 | 0.44% | 1,978,441 |
| Aug 6, 2025 | 44.27 | 44.55 | 42.86 | 43.36 | 43.36 | -0.91% | 2,590,507 |
| Aug 5, 2025 | 43.97 | 44.08 | 42.90 | 43.76 | 43.76 | -0.05% | 1,911,112 |
| Aug 4, 2025 | 42.89 | 43.81 | 42.64 | 43.78 | 43.78 | 3.35% | 2,069,600 |
| Aug 1, 2025 | 44.00 | 44.06 | 42.16 | 42.36 | 42.36 | -3.60% | 2,694,533 |
| Jul 31, 2025 | 44.17 | 44.68 | 43.34 | 43.94 | 43.94 | 1.17% | 5,239,030 |
| Jul 30, 2025 | 44.55 | 44.72 | 42.90 | 43.43 | 43.43 | -3.57% | 3,406,400 |
| Jul 29, 2025 | 45.07 | 45.15 | 44.21 | 45.04 | 45.04 | 0.13% | 1,848,400 |
| Jul 28, 2025 | 43.53 | 44.99 | 43.53 | 44.98 | 44.98 | 4.17% | 2,461,300 |
| Jul 25, 2025 | 44.14 | 44.14 | 42.92 | 43.18 | 43.18 | -1.57% | 4,411,000 |
| Jul 24, 2025 | 44.83 | 45.30 | 43.73 | 43.87 | 43.87 | -4.09% | 2,868,900 |
| Jul 23, 2025 | 45.08 | 45.95 | 44.85 | 45.74 | 45.74 | 2.01% | 2,453,300 |