HF Sinclair Corporation Common Stock (DINO)

Last Price69.91

Change+1.52 (2.22%)

NYSE· Last Trade: May 23rd, 7:57 PM EDT

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2026-02-23 - 2026-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	68.35	69.97	68.00	69.91	1,191,909	69.91
5/21/2026	71.80	72.15	68.12	68.39	1,803,677	68.39
5/20/2026	71.82	72.61	70.18	71.12	2,133,090	71.12
5/19/2026	70.44	72.23	69.06	71.82	2,168,803	71.82
5/18/2026	69.83	72.07	68.44	70.30	2,974,946	70.30
5/15/2026	69.21	70.34	68.74	70.01	2,193,664	70.01
5/14/2026	68.59	69.39	68.20	68.71	1,688,821	68.71
5/13/2026	72.06	72.52	68.48	69.38	2,718,953	69.38
5/12/2026	73.04	73.04	71.17	71.34	1,730,711	71.34
5/11/2026	73.00	74.26	72.40	72.81	2,534,490	72.81
5/08/2026	70.20	72.78	69.46	72.43	2,401,158	72.43
5/07/2026	69.98	70.78	68.70	70.50	2,778,486	70.50
5/06/2026	71.20	72.13	70.00	71.08	2,765,933	71.08
5/05/2026	72.14	74.72	71.64	74.50	4,288,706	74.50
5/04/2026	70.10	71.91	69.33	71.79	3,965,869	71.79
5/01/2026	66.73	70.51	65.87	69.17	4,085,106	69.17
4/30/2026	64.55	67.26	64.00	67.21	2,999,358	67.21
4/29/2026	63.74	66.87	63.45	65.93	3,348,018	65.93
4/28/2026	62.50	63.44	61.82	62.73	2,157,182	62.73
4/27/2026	60.82	62.07	60.74	61.80	2,177,498	61.80
4/24/2026	59.63	60.72	59.08	60.26	1,220,147	60.26
4/23/2026	59.89	60.23	58.83	59.54	1,347,269	59.54
4/22/2026	60.65	60.99	58.80	59.46	1,728,715	59.46
4/21/2026	58.47	59.89	57.64	59.56	1,597,594	59.56
4/20/2026	57.14	58.36	57.14	57.89	1,928,758	57.89
4/17/2026	57.13	57.42	55.45	57.15	2,953,391	57.15
4/16/2026	58.52	60.45	58.52	60.11	2,086,865	60.11
4/15/2026	56.86	58.58	55.96	58.28	2,111,721	58.28
4/14/2026	58.23	58.28	56.90	57.17	1,633,157	57.17
4/13/2026	58.25	59.29	57.25	58.56	2,151,904	58.56
4/10/2026	55.93	57.61	55.43	57.51	1,609,092	57.51
4/09/2026	58.06	58.75	55.90	56.43	1,885,159	56.43
4/08/2026	58.25	58.97	56.46	58.18	3,314,561	58.18
4/07/2026	61.11	62.55	60.63	60.82	2,328,238	60.82
4/06/2026	59.70	61.22	59.30	61.18	1,658,471	61.18
4/02/2026	62.78	62.99	59.88	60.72	2,062,716	60.72
4/01/2026	61.20	62.13	59.65	60.92	1,727,915	60.92
3/31/2026	62.42	64.16	61.08	62.39	2,032,534	62.39
3/30/2026	64.70	64.70	62.44	63.05	1,700,003	63.05
3/27/2026	63.13	64.17	62.58	63.74	2,023,141	63.74
3/26/2026	61.01	63.63	61.01	63.22	1,686,233	63.22
3/25/2026	60.90	62.31	60.26	60.90	2,639,412	60.90
3/24/2026	59.86	62.46	59.58	61.44	3,033,883	61.44
3/23/2026	58.24	60.43	57.25	59.27	2,919,802	59.27
3/20/2026	60.49	61.00	59.39	60.22	7,420,470	60.22
3/19/2026	60.07	62.04	60.00	60.49	2,757,732	60.49
3/18/2026	58.88	60.44	58.88	59.92	2,117,108	59.92
3/17/2026	58.49	59.28	57.67	58.43	2,660,179	58.43
3/16/2026	55.75	57.24	55.23	56.59	2,353,714	56.59
3/13/2026	56.43	57.01	55.62	55.73	2,533,595	55.73
3/12/2026	56.91	58.94	56.47	57.29	3,817,183	57.29
3/11/2026	54.10	56.47	53.38	56.39	2,325,126	56.39
3/10/2026	53.31	55.22	52.25	53.12	2,539,114	53.12
3/09/2026	56.57	56.83	52.50	52.79	4,760,775	52.79
3/06/2026	56.73	56.83	54.96	56.23	3,155,015	56.23
3/05/2026	58.01	58.96	56.74	57.17	4,355,952	57.17
3/04/2026	53.77	57.43	53.51	56.67	4,765,332	56.67
3/03/2026	54.91	55.70	52.56	54.10	4,812,818	54.10
3/02/2026	51.11	53.89	50.32	53.81	4,573,286	53.81
2/27/2026	49.64	50.28	47.00	50.01	8,378,995	49.51
2/26/2026	49.56	51.01	49.56	50.74	2,948,423	50.23
2/25/2026	49.83	49.98	48.74	49.86	2,169,475	49.36
2/24/2026	49.58	50.11	48.71	49.64	2,502,061	49.14