HF Sinclair Corporation Common Stock (DINO)

Last Price51.57

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 19th, 8:27 AM EST

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2025-11-19 - 2026-02-19

Date	Open	High	Low	Close	Volume	Adjusted Close
2/18/2026	47.95	53.18	47.63	51.57	11,613,144	51.57
2/17/2026	58.88	59.00	56.81	57.85	1,880,250	57.85
2/13/2026	57.18	58.94	57.01	58.53	1,746,264	58.53
2/12/2026	58.37	59.33	56.74	57.39	2,034,601	57.39
2/11/2026	58.82	59.07	57.91	58.76	1,373,017	58.76
2/10/2026	58.03	58.03	57.31	57.66	1,055,723	57.66
2/09/2026	58.59	59.11	58.16	58.20	1,809,501	58.20
2/06/2026	56.63	58.76	56.63	58.59	2,491,509	58.59
2/05/2026	56.10	56.67	55.40	56.60	2,131,084	56.60
2/04/2026	54.56	57.10	54.49	56.83	3,595,814	56.83
2/03/2026	52.31	54.70	51.46	54.63	3,095,490	54.63
2/02/2026	51.06	51.96	50.27	51.86	2,736,758	51.86
1/30/2026	51.54	52.00	50.31	51.99	2,564,259	51.99
1/29/2026	51.66	52.73	51.10	51.25	3,960,278	51.25
1/28/2026	50.59	50.79	49.82	50.77	2,318,365	50.77
1/27/2026	49.92	50.30	49.27	49.95	1,360,784	49.95
1/26/2026	50.12	50.24	49.13	49.35	1,561,838	49.35
1/23/2026	50.21	51.25	49.80	49.99	1,771,740	49.99
1/22/2026	49.75	50.88	49.44	49.60	2,233,392	49.60
1/21/2026	48.92	50.88	48.70	50.03	3,801,616	50.03
1/20/2026	48.58	48.94	47.80	48.15	2,334,823	48.15
1/16/2026	49.82	50.22	48.55	48.63	2,388,557	48.63
1/15/2026	50.15	50.59	49.58	49.82	1,945,572	49.82
1/14/2026	49.56	51.21	49.39	50.57	2,195,453	50.57
1/13/2026	49.54	50.05	48.96	49.45	2,225,926	49.45
1/12/2026	50.05	50.25	49.12	49.53	2,587,300	49.53
1/09/2026	50.89	50.92	49.13	50.30	3,887,384	50.30
1/08/2026	49.08	51.32	48.63	50.60	3,961,408	50.60
1/07/2026	49.49	49.90	47.49	48.18	2,458,077	48.18
1/06/2026	49.51	50.21	48.11	48.16	2,356,855	48.16
1/05/2026	48.43	49.83	48.43	49.27	3,384,814	49.27
1/02/2026	46.00	47.08	45.98	46.85	1,829,625	46.85
12/31/2025	46.26	46.61	45.77	46.08	2,312,622	46.08
12/30/2025	46.25	46.50	45.77	46.26	1,503,740	46.26
12/29/2025	46.42	46.42	45.71	45.98	1,688,434	45.98
12/26/2025	46.50	46.50	45.78	45.88	1,260,858	45.88
12/24/2025	46.74	46.80	46.11	46.35	787,507	46.35
12/23/2025	46.71	47.19	46.47	46.99	2,168,376	46.99
12/22/2025	47.52	48.31	46.55	46.61	1,825,395	46.61
12/19/2025	47.08	47.48	46.61	47.21	5,046,295	47.21
12/18/2025	47.28	47.76	46.73	46.85	3,645,473	46.85
12/17/2025	47.84	48.12	47.02	47.44	3,206,610	47.44
12/16/2025	49.27	49.57	47.21	47.62	3,593,227	47.62
12/15/2025	49.87	49.87	48.93	49.61	3,504,630	49.61
12/12/2025	49.10	49.78	48.77	49.39	2,070,395	49.39
12/11/2025	49.70	50.12	49.23	49.39	2,429,666	49.39
12/10/2025	49.78	50.56	48.90	50.26	5,150,880	50.26
12/09/2025	49.45	50.05	48.94	49.98	2,927,859	49.98
12/08/2025	49.46	49.91	49.02	49.40	2,886,011	49.40
12/05/2025	50.47	51.25	50.02	50.07	2,680,559	50.07
12/04/2025	51.94	52.38	49.91	50.39	4,565,603	50.39
12/03/2025	52.00	52.47	50.23	51.72	4,190,251	51.72
12/02/2025	52.35	52.60	50.90	51.97	3,018,538	51.97
12/01/2025	52.91	53.66	52.81	53.02	2,694,903	53.02
11/28/2025	52.72	53.35	52.32	52.91	621,848	52.91
11/26/2025	52.67	52.95	52.22	52.24	1,949,740	52.24
11/25/2025	52.75	52.92	51.70	52.51	2,787,472	52.51
11/24/2025	52.26	53.40	51.37	53.16	1,828,826	53.16
11/21/2025	52.72	52.95	51.69	52.65	3,957,112	52.65
11/20/2025	54.62	54.62	52.10	52.20	2,749,832	52.20
11/19/2025	53.74	54.99	53.25	54.06	2,070,759	54.06