HF Sinclair Corporation Common Stock (NY:DINO)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	58.23	58.28	56.90	57.17	1,633,157	-1.39(-2.37%)
Apr 13, 2026	58.25	59.29	57.25	58.56	2,151,904	+1.05(+1.83%)
Apr 10, 2026	55.93	57.61	55.43	57.51	1,609,092	+1.08(+1.91%)
Apr 09, 2026	58.06	58.75	55.90	56.43	1,885,159	-1.75(-3.01%)
Apr 08, 2026	58.25	58.97	56.46	58.18	3,314,561	-2.64(-4.34%)
Apr 07, 2026	61.11	62.55	60.63	60.82	2,328,238	-0.36(-0.59%)
Apr 06, 2026	59.70	61.22	59.30	61.18	1,658,471	+0.46(+0.76%)
Apr 02, 2026	62.78	62.99	59.88	60.72	2,062,716	-0.20(-0.33%)
Apr 01, 2026	61.20	62.13	59.65	60.92	1,727,915	-1.47(-2.36%)
Mar 31, 2026	62.42	64.16	61.08	62.39	2,032,534	-0.66(-1.05%)
Mar 30, 2026	64.70	64.70	62.44	63.05	1,700,003	-0.69(-1.08%)
Mar 27, 2026	63.13	64.17	62.58	63.74	2,023,141	+0.52(+0.82%)
Mar 26, 2026	61.01	63.63	61.01	63.22	1,686,233	+2.32(+3.81%)
Mar 25, 2026	60.90	62.31	60.26	60.90	2,639,412	-0.54(-0.88%)
Mar 24, 2026	59.86	62.46	59.58	61.44	3,033,883	+2.17(+3.66%)
Mar 23, 2026	58.24	60.43	57.25	59.27	2,919,802	-0.95(-1.58%)
Mar 20, 2026	60.49	61.00	59.39	60.22	7,420,470	-0.27(-0.45%)
Mar 19, 2026	60.07	62.04	60.00	60.49	2,757,732	+0.57(+0.95%)
Mar 18, 2026	58.88	60.44	58.88	59.92	2,117,108	+1.49(+2.55%)
Mar 17, 2026	58.49	59.28	57.67	58.43	2,660,179	+1.84(+3.25%)
Mar 16, 2026	55.75	57.24	55.23	56.59	2,353,714	+0.86(+1.54%)
Mar 13, 2026	56.43	57.01	55.62	55.73	2,533,595	-1.56(-2.72%)
Mar 12, 2026	56.91	58.94	56.47	57.29	3,817,183	+0.90(+1.60%)
Mar 11, 2026	54.10	56.47	53.38	56.39	2,325,126	+3.27(+6.16%)
Mar 10, 2026	53.31	55.22	52.25	53.12	2,539,114	+0.33(+0.63%)
Mar 09, 2026	56.57	56.83	52.50	52.79	4,760,775	-3.44(-6.12%)
Mar 06, 2026	56.73	56.83	54.96	56.23	3,155,015	-0.94(-1.64%)
Mar 05, 2026	58.01	58.96	56.74	57.17	4,355,952	+0.50(+0.88%)
Mar 04, 2026	53.77	57.43	53.51	56.67	4,765,332	+2.57(+4.75%)
Mar 03, 2026	54.91	55.70	52.56	54.10	4,812,818	+0.29(+0.54%)
Mar 02, 2026	51.11	53.89	50.32	53.81	4,573,286	+3.80(+7.60%)
Feb 27, 2026	49.64	50.28	47.00	50.01	8,378,995	-0.73(-1.44%)
Feb 26, 2026	49.56	51.01	49.56	50.74	2,948,423	+0.88(+1.76%)
Feb 25, 2026	49.83	49.98	48.74	49.86	2,169,475	+0.22(+0.44%)
Feb 24, 2026	49.58	50.11	48.71	49.64	2,502,061	+0.05(+0.10%)
Feb 23, 2026	51.01	51.74	48.92	49.59	3,581,175	-1.29(-2.54%)
Feb 20, 2026	50.25	51.96	50.01	50.88	3,882,339	+0.40(+0.79%)
Feb 19, 2026	50.63	51.59	49.88	50.48	4,886,944	-1.09(-2.11%)
Feb 18, 2026	47.95	53.18	47.63	51.57	11,613,144	-6.28(-10.86%)
Feb 17, 2026	58.88	59.00	56.81	57.85	1,880,250	-0.68(-1.16%)
Feb 13, 2026	57.18	58.94	57.01	58.53	1,746,264	+1.14(+1.99%)
Feb 12, 2026	58.37	59.33	56.74	57.39	2,034,601	-1.37(-2.33%)
Feb 11, 2026	58.82	59.07	57.91	58.76	1,373,017	+1.10(+1.91%)
Feb 10, 2026	58.03	58.03	57.31	57.66	1,055,723	-0.54(-0.93%)
Feb 09, 2026	58.59	59.11	58.16	58.20	1,809,501	-0.39(-0.67%)
Feb 06, 2026	56.63	58.76	56.63	58.59	2,491,509	+1.99(+3.52%)
Feb 05, 2026	56.10	56.67	55.40	56.60	2,131,084	-0.23(-0.40%)
Feb 04, 2026	54.56	57.10	54.49	56.83	3,595,814	+2.20(+4.03%)
Feb 03, 2026	52.31	54.70	51.46	54.63	3,095,490	+2.77(+5.34%)

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 Privacy Policy and Terms Of Service.