HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 56.85 | 57.29 | 56.59 | 56.94 | 56.94 | 72,080 |
| 24 Apr 2024 | 57.19 | 57.51 | 56.62 | 57.43 | 57.43 | 1,273,700 |
| 23 Apr 2024 | 56.83 | 57.91 | 56.16 | 57.46 | 57.46 | 1,675,600 |
| 22 Apr 2024 | 56.68 | 57.77 | 56.42 | 57.17 | 57.17 | 1,969,100 |
| 19 Apr 2024 | 56.19 | 57.29 | 56.15 | 56.85 | 56.85 | 1,603,500 |
| 18 Apr 2024 | 57.09 | 57.41 | 55.75 | 56.28 | 56.28 | 1,973,400 |
| 17 Apr 2024 | 57.83 | 58.74 | 57.04 | 57.05 | 57.05 | 1,560,800 |
| 16 Apr 2024 | 58.69 | 58.87 | 57.33 | 57.55 | 57.55 | 1,566,600 |
| 15 Apr 2024 | 60.25 | 60.55 | 58.87 | 58.95 | 58.95 | 1,412,000 |
| 12 Apr 2024 | 61.26 | 61.51 | 59.76 | 60.00 | 60.00 | 1,176,600 |
| 11 Apr 2024 | 61.39 | 61.68 | 60.34 | 60.95 | 60.95 | 1,294,300 |
| 10 Apr 2024 | 60.91 | 62.19 | 60.29 | 60.81 | 60.81 | 1,688,300 |
| 09 Apr 2024 | 62.81 | 63.16 | 60.93 | 61.07 | 61.07 | 1,708,100 |
| 08 Apr 2024 | 63.29 | 63.84 | 62.38 | 62.42 | 62.42 | 1,447,400 |
| 05 Apr 2024 | 63.71 | 64.16 | 62.77 | 63.71 | 63.71 | 1,360,600 |
| 04 Apr 2024 | 63.15 | 63.37 | 62.25 | 62.90 | 62.90 | 1,316,600 |
| 03 Apr 2024 | 61.99 | 63.32 | 61.60 | 63.15 | 63.15 | 2,275,500 |
| 02 Apr 2024 | 60.69 | 61.24 | 59.86 | 61.18 | 61.18 | 2,167,400 |
| 01 Apr 2024 | 60.29 | 60.89 | 59.16 | 60.58 | 60.58 | 1,882,000 |
| 28 Mar 2024 | 59.72 | 60.80 | 59.25 | 60.37 | 60.37 | 2,462,600 |
| 27 Mar 2024 | 59.57 | 60.44 | 59.25 | 59.59 | 59.59 | 1,591,100 |
| 26 Mar 2024 | 61.32 | 61.57 | 59.66 | 59.69 | 59.69 | 1,404,600 |
| 25 Mar 2024 | 61.97 | 62.47 | 61.10 | 61.21 | 61.21 | 1,158,500 |
| 22 Mar 2024 | 61.77 | 61.86 | 60.68 | 61.59 | 61.59 | 1,657,900 |
| 21 Mar 2024 | 61.68 | 61.73 | 60.78 | 61.61 | 61.61 | 1,912,500 |
| 20 Mar 2024 | 59.36 | 61.51 | 58.95 | 61.49 | 61.49 | 2,105,200 |
| 19 Mar 2024 | 59.31 | 60.24 | 59.31 | 59.66 | 59.66 | 1,911,400 |
| 18 Mar 2024 | 59.96 | 60.37 | 59.05 | 59.33 | 59.33 | 2,242,600 |
| 15 Mar 2024 | 59.86 | 60.35 | 58.95 | 59.34 | 59.34 | 17,183,400 |
| 14 Mar 2024 | 59.62 | 60.24 | 57.96 | 58.25 | 58.25 | 3,293,200 |
| 13 Mar 2024 | 57.18 | 59.84 | 56.92 | 59.24 | 59.24 | 3,349,400 |
| 12 Mar 2024 | 56.34 | 57.02 | 56.17 | 56.33 | 56.33 | 2,101,700 |
| 11 Mar 2024 | 56.17 | 57.31 | 55.81 | 56.48 | 56.48 | 2,844,000 |
| 08 Mar 2024 | 57.03 | 57.39 | 56.06 | 56.36 | 56.36 | 2,403,300 |
| 07 Mar 2024 | 56.20 | 58.10 | 55.71 | 57.20 | 57.20 | 2,495,800 |
| 06 Mar 2024 | 55.96 | 56.01 | 54.31 | 55.59 | 55.59 | 3,732,300 |
| 05 Mar 2024 | 55.62 | 56.80 | 55.56 | 55.82 | 55.82 | 2,468,900 |
| 04 Mar 2024 | 56.47 | 57.00 | 55.37 | 55.74 | 55.74 | 3,439,000 |
| 01 Mar 2024 | 55.95 | 56.52 | 55.30 | 55.81 | 55.81 | 2,335,700 |
| 29 Feb 2024 | 54.53 | 55.84 | 54.42 | 55.50 | 55.50 | 2,854,500 |
| 28 Feb 2024 | 56.23 | 57.17 | 54.30 | 54.62 | 54.62 | 4,006,300 |
| 27 Feb 2024 | 59.14 | 59.62 | 58.45 | 58.66 | 58.66 | 1,942,300 |
| 26 Feb 2024 | 57.46 | 58.98 | 57.21 | 58.28 | 58.28 | 2,012,800 |
| 23 Feb 2024 | 57.59 | 58.14 | 57.30 | 57.83 | 57.83 | 1,683,600 |
| 23 Feb 2024 | 0.5 Dividend | |||||
| 22 Feb 2024 | 57.74 | 58.40 | 57.08 | 58.38 | 57.88 | 2,238,500 |
| 21 Feb 2024 | 57.70 | 59.04 | 56.47 | 58.53 | 58.03 | 3,342,700 |
| 20 Feb 2024 | 60.00 | 60.11 | 58.54 | 59.36 | 58.85 | 2,754,600 |
| 16 Feb 2024 | 61.14 | 61.31 | 59.95 | 60.11 | 59.60 | 2,225,800 |
| 15 Feb 2024 | 60.00 | 61.79 | 59.65 | 60.92 | 60.40 | 2,826,100 |
| 14 Feb 2024 | 59.60 | 59.82 | 58.02 | 59.52 | 59.01 | 2,302,000 |
| 13 Feb 2024 | 58.98 | 59.61 | 58.23 | 58.76 | 58.26 | 1,672,900 |
| 12 Feb 2024 | 59.77 | 60.10 | 59.29 | 59.32 | 58.81 | 1,870,400 |
| 09 Feb 2024 | 58.54 | 59.57 | 58.36 | 59.52 | 59.01 | 1,774,700 |
| 08 Feb 2024 | 57.16 | 58.97 | 57.00 | 58.56 | 58.06 | 1,676,800 |
| 07 Feb 2024 | 56.81 | 57.46 | 56.31 | 57.15 | 56.66 | 1,545,800 |
| 06 Feb 2024 | 58.02 | 58.25 | 56.14 | 56.50 | 56.02 | 2,052,300 |
| 05 Feb 2024 | 56.06 | 57.97 | 55.53 | 57.82 | 57.32 | 1,570,200 |
| 02 Feb 2024 | 57.51 | 57.66 | 56.36 | 56.52 | 56.04 | 1,217,100 |
| 01 Feb 2024 | 56.77 | 57.62 | 55.08 | 57.56 | 57.07 | 2,455,700 |
| 31 Jan 2024 | 57.08 | 57.82 | 56.45 | 56.49 | 56.01 | 2,092,900 |
| 30 Jan 2024 | 55.16 | 57.21 | 55.07 | 56.96 | 56.47 | 2,280,200 |
| 29 Jan 2024 | 55.20 | 55.70 | 54.66 | 55.66 | 55.18 | 1,611,100 |
| 26 Jan 2024 | 53.68 | 55.29 | 53.68 | 55.26 | 54.79 | 1,161,100 |
| 25 Jan 2024 | 53.74 | 54.27 | 53.08 | 53.72 | 53.26 | 1,723,000 |
| 24 Jan 2024 | 52.91 | 53.35 | 52.65 | 53.19 | 52.73 | 1,411,500 |
| 23 Jan 2024 | 52.57 | 53.13 | 52.12 | 52.54 | 52.09 | 2,246,100 |
| 22 Jan 2024 | 52.59 | 53.03 | 52.06 | 52.67 | 52.22 | 1,490,000 |
| 19 Jan 2024 | 52.48 | 52.59 | 51.92 | 52.51 | 52.06 | 908,100 |
| 18 Jan 2024 | 52.43 | 52.69 | 51.66 | 52.39 | 51.94 | 1,123,000 |
| 17 Jan 2024 | 52.58 | 53.20 | 52.05 | 52.33 | 51.88 | 1,725,100 |
| 16 Jan 2024 | 54.80 | 55.41 | 53.22 | 53.24 | 52.78 | 1,992,400 |
| 12 Jan 2024 | 54.14 | 54.93 | 53.76 | 54.85 | 54.38 | 1,762,200 |
| 11 Jan 2024 | 52.71 | 53.30 | 52.40 | 53.22 | 52.76 | 1,577,100 |
| 10 Jan 2024 | 53.05 | 53.19 | 51.72 | 52.44 | 51.99 | 1,182,400 |
| 09 Jan 2024 | 52.93 | 53.10 | 52.46 | 52.86 | 52.41 | 1,422,800 |
| 08 Jan 2024 | 52.80 | 53.35 | 51.84 | 53.15 | 52.69 | 2,333,900 |
| 05 Jan 2024 | 54.86 | 54.94 | 53.36 | 53.60 | 53.14 | 2,073,300 |
| 04 Jan 2024 | 56.48 | 56.96 | 54.29 | 54.40 | 53.93 | 1,809,000 |
| 03 Jan 2024 | 55.75 | 56.70 | 55.61 | 56.01 | 55.53 | 1,371,400 |
| 02 Jan 2024 | 55.86 | 56.97 | 55.58 | 56.14 | 55.66 | 1,478,500 |
| 29 Dec 2023 | 55.69 | 56.04 | 55.38 | 55.57 | 55.09 | 959,500 |
| 28 Dec 2023 | 56.15 | 56.67 | 55.41 | 55.60 | 55.12 | 1,079,500 |
| 27 Dec 2023 | 56.97 | 56.97 | 56.25 | 56.48 | 56.00 | 1,165,100 |
| 26 Dec 2023 | 57.25 | 57.57 | 56.64 | 56.99 | 56.50 | 1,025,200 |
| 22 Dec 2023 | 57.26 | 57.90 | 56.86 | 56.87 | 56.38 | 1,136,200 |
| 21 Dec 2023 | 57.69 | 57.98 | 56.17 | 56.81 | 56.32 | 1,523,100 |
| 20 Dec 2023 | 57.75 | 59.05 | 57.57 | 57.84 | 57.34 | 1,936,100 |
| 19 Dec 2023 | 56.82 | 58.37 | 56.51 | 57.70 | 57.21 | 2,062,000 |
| 18 Dec 2023 | 56.89 | 57.61 | 56.22 | 56.46 | 55.98 | 1,630,100 |
| 15 Dec 2023 | 55.40 | 56.11 | 55.08 | 55.97 | 55.49 | 5,709,900 |
| 14 Dec 2023 | 53.88 | 55.77 | 53.88 | 55.53 | 55.05 | 3,414,000 |
| 13 Dec 2023 | 51.23 | 53.13 | 51.13 | 53.11 | 52.66 | 2,737,600 |
| 12 Dec 2023 | 51.47 | 51.80 | 50.97 | 51.21 | 50.77 | 1,890,700 |
| 11 Dec 2023 | 52.75 | 52.99 | 51.78 | 51.98 | 51.53 | 2,050,000 |
| 08 Dec 2023 | 52.75 | 53.21 | 52.35 | 52.67 | 52.22 | 2,106,700 |
| 07 Dec 2023 | 53.15 | 53.54 | 52.02 | 52.35 | 51.90 | 1,582,400 |
| 06 Dec 2023 | 54.04 | 54.04 | 52.43 | 52.70 | 52.25 | 2,121,100 |
| 05 Dec 2023 | 54.40 | 55.37 | 53.97 | 54.35 | 53.88 | 3,109,500 |
| 04 Dec 2023 | 53.84 | 54.44 | 52.89 | 54.37 | 53.90 | 2,663,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.