Skip to main content

HF Sinclair Corporation Common Stock (NY:DINO)

50.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 50.65 51.19 50.33 50.88 1,748,197 +0.34(+0.67%)
Aug 28, 2025 50.10 50.80 49.60 50.54 2,187,099 +0.39(+0.78%)
Aug 27, 2025 48.86 50.55 48.86 50.15 2,461,964 +1.06(+2.16%)
Aug 26, 2025 49.13 49.66 48.86 49.09 2,174,002 -0.13(-0.26%)
Aug 25, 2025 48.32 49.77 48.20 49.22 2,468,831 +0.77(+1.59%)
Aug 22, 2025 46.06 48.51 46.06 48.45 3,217,469 +2.40(+5.21%)
Aug 21, 2025 46.03 46.42 45.42 46.05 2,743,372 -0.04(-0.09%)
Aug 20, 2025 45.08 46.30 44.76 46.09 3,170,958 +1.03(+2.28%)
Aug 19, 2025 44.22 45.32 44.22 45.06 1,895,698 +0.90(+2.04%)
Aug 18, 2025 44.36 44.44 43.75 44.16 3,261,361 -0.18(-0.40%)
Aug 15, 2025 44.00 44.67 43.76 44.34 1,478,264 +0.28(+0.63%)
Aug 14, 2025 44.20 44.20 43.50 44.06 1,202,655 -0.51(-1.15%)
Aug 13, 2025 43.66 44.62 43.53 44.58 2,126,085 +0.72(+1.65%)
Aug 12, 2025 43.20 44.11 42.86 43.85 1,763,138 +1.08(+2.52%)
Aug 11, 2025 43.26 43.39 42.36 42.78 1,745,560 -0.31(-0.71%)
Aug 08, 2025 43.52 43.99 42.89 43.08 2,454,512 +0.00(+0.00%)
Aug 07, 2025 43.40 43.62 42.79 43.08 1,999,901 +0.19(+0.44%)
Aug 06, 2025 43.79 44.07 42.40 42.89 2,618,584 -0.40(-0.91%)
Aug 05, 2025 43.50 43.60 42.44 43.29 1,931,844 -0.02(-0.05%)
Aug 04, 2025 42.43 43.34 42.18 43.31 2,092,014 +1.40(+3.35%)
Aug 01, 2025 43.53 43.59 41.71 41.91 2,723,765 -1.56(-3.60%)
Jul 31, 2025 43.70 44.20 42.87 43.47 5,295,866 +0.50(+1.17%)
Jul 30, 2025 44.07 44.24 42.44 42.96 3,443,342 -1.59(-3.57%)
Jul 29, 2025 44.59 44.67 43.74 44.56 1,868,415 +0.06(+0.13%)
Jul 28, 2025 43.06 44.50 43.06 44.50 2,487,674 +1.78(+4.17%)
Jul 25, 2025 43.67 43.67 42.46 42.72 4,458,838 -0.68(-1.57%)
Jul 24, 2025 44.35 44.81 43.26 43.40 2,899,984 -1.85(-4.09%)
Jul 23, 2025 44.60 45.46 44.36 45.25 2,479,903 +0.89(+2.01%)
Jul 22, 2025 43.49 44.56 43.29 44.36 2,148,131 +0.44(+0.99%)
Jul 21, 2025 43.65 44.20 43.33 43.92 1,732,172 +0.45(+1.02%)
Jul 18, 2025 43.77 44.43 43.30 43.48 2,483,559 +0.23(+0.53%)
Jul 17, 2025 42.48 43.27 42.21 43.25 1,877,298 +0.84(+1.98%)
Jul 16, 2025 43.93 43.99 42.35 42.41 2,204,696 -1.38(-3.14%)
Jul 15, 2025 44.39 44.74 43.62 43.78 1,575,666 +0.04(+0.09%)
Jul 14, 2025 44.32 44.36 43.35 43.75 2,110,217 -0.94(-2.10%)
Jul 11, 2025 45.32 45.53 44.39 44.69 1,771,890 -0.84(-1.85%)
Jul 10, 2025 44.35 45.74 44.02 45.53 2,328,365 +1.27(+2.86%)
Jul 09, 2025 44.42 44.75 43.69 44.26 2,208,883 -0.14(-0.31%)
Jul 08, 2025 43.99 44.92 43.87 44.40 3,740,911 +0.52(+1.20%)
Jul 07, 2025 43.25 44.25 43.03 43.87 2,847,878 +0.19(+0.43%)
Jul 03, 2025 43.12 43.83 42.92 43.69 1,449,116 +0.59(+1.38%)
Jul 02, 2025 42.04 43.17 41.50 43.09 2,941,195 +1.43(+3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.