HF Sinclair Corporation (DINO)
NYSE: DINO
· Real-Time Price · USD
51.69
-0.15 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
51.69
0.00%
After-hours: Oct 03, 2025, 06:50 PM EDT
DINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.81 | 53.42 | 51.62 | 51.69 | 51.69 | -0.29% | 2,480,087 |
| Oct 2, 2025 | 51.75 | 52.37 | 51.29 | 51.84 | 51.84 | -0.29% | 2,322,371 |
| Oct 1, 2025 | 52.15 | 52.79 | 51.77 | 51.99 | 51.99 | -0.67% | 1,919,146 |
| Sep 30, 2025 | 51.93 | 52.56 | 51.67 | 52.34 | 52.34 | -0.27% | 1,797,100 |
| Sep 29, 2025 | 53.09 | 53.09 | 51.80 | 52.48 | 52.48 | -1.46% | 1,980,816 |
| Sep 26, 2025 | 54.14 | 54.73 | 52.99 | 53.26 | 53.26 | -1.39% | 2,417,200 |
| 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 |
Page 1 of 136