HF Sinclair Corporation DINO
102.18 USD +0.03 (+0.03%)
Regular-session close
102.18 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
99.01 Day range 103.11
45.88 52-week range 128.23
- YTD
- +121.74%
- 1 year
- +89.12%
DINO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 102.87 | 103.11 | 99.01 | 102.18 | +0.03 | +0.03% | 1,727,048 |
| Nov 12, 2026 | 102.00 | 104.67 | 101.63 | 102.15 | +0.42 | +0.41% | 1,454,166 |
| Nov 11, 2026 | 101.20 | 102.16 | 99.50 | 101.73 | +2.97 | +3.01% | 1,677,500 |
| Nov 10, 2026 | 97.77 | 99.47 | 95.56 | 98.76 | -1.00 | -1.00% | 2,626,900 |
| Nov 9, 2026 | 96.89 | 101.20 | 96.89 | 99.76 | +2.58 | +2.65% | 3,126,100 |
| Nov 6, 2026 | 98.65 | 99.58 | 96.07 | 97.18 | -0.59 | -0.60% | 2,450,300 |
| Nov 5, 2026 | 105.55 | 105.71 | 97.54 | 97.77 | -6.80 | -6.50% | 4,359,400 |
| Nov 4, 2026 | 112.78 | 112.78 | 101.32 | 104.57 | -8.79 | -7.75% | 3,953,000 |
| Nov 3, 2026 | 111.17 | 116.85 | 111.10 | 113.36 | +1.70 | +1.52% | 2,770,100 |
| Nov 2, 2026 | 112.00 | 115.28 | 111.25 | 111.66 | -3.34 | -2.90% | 2,540,000 |
| Oct 30, 2026 | 113.85 | 116.71 | 112.35 | 115.00 | +3.11 | +2.78% | 2,237,600 |
| Oct 29, 2026 | 113.37 | 115.00 | 109.94 | 111.89 | -0.07 | -0.06% | 2,799,500 |
| Oct 28, 2026 | 117.59 | 118.83 | 109.07 | 111.96 | -2.25 | -1.97% | 3,325,200 |
| Oct 27, 2026 | 124.99 | 124.99 | 113.55 | 114.21 | -11.04 | -8.81% | 3,307,600 |
| Oct 26, 2026 | 121.81 | 127.48 | 121.66 | 125.25 | +3.59 | +2.95% | 2,089,600 |
| Oct 23, 2026 | 123.00 | 123.61 | 120.82 | 121.66 | -0.66 | -0.54% | 1,852,700 |
| Oct 22, 2026 | 126.31 | 126.76 | 119.83 | 122.32 | -3.25 | -2.59% | 1,883,800 |
| Oct 21, 2026 | 125.31 | 127.86 | 123.45 | 125.57 | +0.26 | +0.21% | 1,517,100 |
| Oct 20, 2026 | 124.53 | 126.09 | 122.20 | 125.31 | +0.89 | +0.72% | 1,753,200 |
| Oct 19, 2026 | 125.29 | 129.33 | 123.70 | 124.42 | -0.87 | -0.69% | 1,828,400 |
| Oct 16, 2026 | 126.30 | 126.56 | 123.26 | 125.29 | +0.59 | +0.47% | 1,768,200 |
| Oct 15, 2026 | 126.09 | 126.99 | 123.29 | 124.70 | -2.99 | -2.34% | 1,932,400 |
| Oct 14, 2026 | 128.51 | 129.37 | 126.56 | 127.69 | -0.54 | -0.42% | 2,241,500 |
| Oct 13, 2026 | 123.89 | 128.56 | 123.71 | 128.23 | +5.32 | +4.33% | 2,211,000 |
| Oct 12, 2026 | 123.22 | 124.50 | 120.58 | 122.91 | +1.61 | +1.33% | 2,081,300 |
| Oct 9, 2026 | 120.00 | 124.22 | 119.90 | 121.30 | +0.58 | +0.48% | 3,079,300 |
| Oct 8, 2026 | 117.97 | 120.83 | 117.27 | 120.72 | +5.09 | +4.40% | 2,431,200 |
| Oct 7, 2026 | 116.30 | 117.72 | 115.26 | 115.63 | +1.03 | +0.90% | 2,204,400 |
| Oct 6, 2026 | 113.59 | 116.09 | 113.34 | 114.60 | -0.62 | -0.54% | 1,722,700 |
| Oct 5, 2026 | 113.48 | 116.43 | 111.89 | 115.22 | +1.86 | +1.64% | 2,255,600 |
| Oct 2, 2026 | 111.08 | 114.20 | 109.00 | 113.36 | +0.66 | +0.59% | 2,401,200 |
| Oct 1, 2026 | 107.49 | 113.03 | 107.43 | 112.70 | +5.38 | +5.01% | 2,463,300 |
| Sep 30, 2026 | 107.34 | 109.96 | 104.84 | 107.32 | +1.73 | +1.64% | 1,812,600 |
| Sep 29, 2026 | 104.16 | 106.55 | 103.36 | 105.59 | -0.60 | -0.57% | 1,987,700 |
| Sep 28, 2026 | 107.12 | 108.04 | 105.00 | 106.19 | -0.63 | -0.59% | 2,532,600 |
| Sep 25, 2026 | 104.48 | 107.86 | 103.10 | 106.82 | +1.03 | +0.97% | 2,084,400 |
| Sep 24, 2026 | 107.30 | 109.34 | 105.50 | 105.79 | -0.35 | -0.33% | 2,639,500 |
| Sep 23, 2026 | 107.97 | 110.84 | 103.00 | 106.14 | -0.55 | -0.52% | 4,850,300 |
| Sep 22, 2026 | 107.14 | 110.23 | 105.83 | 106.69 | -2.60 | -2.38% | 4,784,900 |
| Sep 21, 2026 | 114.06 | 118.39 | 108.66 | 109.29 | -6.61 | -5.70% | 3,334,300 |
| Sep 18, 2026 | 115.90 | 117.70 | 114.59 | 115.90 | -0.72 | -0.62% | 5,638,900 |
| Sep 17, 2026 | 112.17 | 116.69 | 111.00 | 116.62 | +2.65 | +2.33% | 2,503,000 |
| Sep 16, 2026 | 110.50 | 114.79 | 109.15 | 113.97 | +1.72 | +1.53% | 2,091,700 |
| Sep 15, 2026 | 107.50 | 112.71 | 106.35 | 112.25 | +5.34 | +4.99% | 2,897,300 |
| Sep 14, 2026 | 109.49 | 111.58 | 105.23 | 106.91 | -0.93 | -0.86% | 3,033,500 |
| Sep 11, 2026 | 108.09 | 112.17 | 107.82 | 107.84 | +0.12 | +0.11% | 2,807,000 |
| Sep 10, 2026 | 110.31 | 110.92 | 107.38 | 107.72 | -0.42 | -0.39% | 2,100,000 |
| Sep 9, 2026 | 108.75 | 109.08 | 106.30 | 108.14 | -0.17 | -0.16% | 1,724,000 |
| Sep 8, 2026 | 107.50 | 109.86 | 107.50 | 108.31 | +2.90 | +2.75% | 2,513,500 |
| Sep 4, 2026 | 105.14 | 106.71 | 103.12 | 105.41 | -0.74 | -0.70% | 1,978,500 |
| Sep 3, 2026 | 105.22 | 108.25 | 104.81 | 106.15 | +0.09 | +0.08% | 2,229,100 |
| Sep 2, 2026 | 103.29 | 107.31 | 103.16 | 106.06 | +2.09 | +2.01% | 2,497,700 |
| Sep 1, 2026 | 102.79 | 103.99 | 100.99 | 103.97 | +2.36 | +2.32% | 2,673,400 |
| Aug 31, 2026 | 102.98 | 102.98 | 98.50 | 101.61 | +1.90 | +1.91% | 4,071,600 |
| Aug 28, 2026 | 97.00 | 100.13 | 97.00 | 99.71 | +2.71 | +2.79% | 1,805,500 |
| Aug 27, 2026 | 97.00 | 98.44 | 94.69 | 97.00 | +0.48 | +0.50% | 1,840,400 |
| Aug 26, 2026 | 92.00 | 98.00 | 91.38 | 96.52 | +3.28 | +3.52% | 2,409,900 |
| Aug 25, 2026 | 94.13 | 95.85 | 93.16 | 93.24 | -1.94 | -2.04% | 1,368,600 |
| Aug 24, 2026 | 96.04 | 98.39 | 93.90 | 95.18 | -2.14 | -2.20% | 1,954,700 |
| Aug 21, 2026 | 94.00 | 97.63 | 93.24 | 97.32 | +4.60 | +4.96% | 2,901,400 |
| Aug 20, 2026 | 95.18 | 96.39 | 92.18 | 92.72 | -1.90 | -2.01% | 1,920,900 |
| Aug 19, 2026 | 96.25 | 96.77 | 94.12 | 94.62 | -1.08 | -1.13% | 2,307,100 |
| Aug 18, 2026 | 95.41 | 95.85 | 93.78 | 95.70 | +0.71 | +0.75% | 2,350,300 |
| Aug 17, 2026 | 94.50 | 95.59 | 93.17 | 94.99 | +1.32 | +1.41% | 2,528,100 |
| Aug 14, 2026 | 92.88 | 93.73 | 91.22 | 93.67 | +1.80 | +1.96% | 2,555,200 |
65 days, newest first. Daily bars as drawn on the DINO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.