Stockscreener 앱 받기
71.26
1.95%
1.36
시간 외 거래:
71.35
0.09
+0.13%
Hf Sinclair Corp 주식 (DINO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $71.33 | $69.50 | $1.83 | 2,565,478.0 | +1.95% |
| 2026-06-11 | $72.42 | $69.50 | $2.92 | 2,386,515.0 | -1.22% |
| 2026-06-10 | $72.03 | $69.83 | $2.20 | 1,411,480.0 | +1.64% |
| 2026-06-09 | $72.72 | $69.07 | $3.65 | 1,838,299.0 | -3.83% |
| 2026-06-08 | $73.92 | $71.63 | $2.29 | 1,812,480.0 | +1.40% |
| 2026-06-05 | $72.56 | $70.69 | $1.87 | 2,707,528.0 | -1.98% |
| 2026-06-04 | $73.66 | $71.01 | $2.65 | 2,515,836.0 | -0.70% |
| 2026-06-03 | $74.38 | $72.80 | $1.58 | 1,622,881.0 | +0.16% |
| 2026-06-02 | $73.66 | $70.09 | $3.57 | 2,297,827.0 | +3.40% |
| 2026-06-01 | $72.38 | $70.75 | $1.63 | 1,853,941.0 | +1.32% |
| 2026-05-29 | $70.02 | $67.80 | $2.22 | 3,118,376.0 | +2.39% |
| 2026-05-28 | $69.18 | $67.84 | $1.34 | 1,767,978.0 | +0.26% |
| 2026-05-27 | $69.07 | $66.25 | $2.82 | 2,081,684.0 | -0.66% |
| 2026-05-26 | $70.53 | $68.08 | $2.45 | 1,892,620.0 | -1.97% |
| 2026-05-22 | $69.97 | $68.00 | $1.97 | 1,155,223.0 | +2.22% |
| 2026-05-21 | $72.15 | $68.12 | $4.03 | 1,803,676.0 | -3.84% |
| 2026-05-20 | $72.61 | $70.18 | $2.43 | 2,113,774.0 | -0.97% |
| 2026-05-19 | $72.23 | $69.06 | $3.17 | 2,168,598.0 | +2.16% |
| 2026-05-18 | $72.07 | $68.44 | $3.63 | 2,941,680.0 | +0.41% |
| 2026-05-15 | $70.34 | $68.74 | $1.60 | 2,193,630.0 | +1.89% |
| 2026-05-14 | $69.39 | $68.20 | $1.19 | 1,674,113.0 | -0.97% |
Hf Sinclair Corp 주식 (DINO) 연도별 가격 이력
이 심층 분석에서는 Hf Sinclair Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DINO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hf Sinclair Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hf Sinclair Corp 주식 (DINO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $74.38 | $69.07 | $5.31 | 23,577,743.0 | +1.96% |
| 2026-05 | $74.72 | $65.87 | $8.85 | 49,975,937.0 | +3.99% |
| 2026-04 | $67.26 | $55.43 | $11.83 | 43,732,415.0 | +7.73% |
| 2026-03 | $64.70 | $50.32 | $14.38 | 70,560,386.0 | +24.76% |
| 2026-02 | $59.33 | $47.00 | $12.33 | 63,837,882.0 | -3.81% |
| 2026-01 | $52.73 | $45.98 | $6.74 | 50,776,471.0 | +12.83% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.66 | $45.71 | $7.95 | 59,115,999.0 | -12.57% |
| 2025-11 | $56.58 | $51.00 | $5.58 | 40,785,855.0 | +2.54% |
| 2025-10 | $55.62 | $50.39 | $5.23 | 43,306,269.0 | -1.41% |
| 2025-09 | $54.73 | $50.22 | $4.51 | 49,505,097.0 | +2.87% |
| 2025-08 | $51.19 | $42.16 | $9.03 | 46,658,185.0 | +15.79% |
| 2025-07 | $46.24 | $40.68 | $5.56 | 54,304,092.0 | +6.96% |
| 2025-06 | $42.29 | $35.10 | $7.19 | 50,295,522.0 | +13.70% |
| 2025-05 | $37.36 | $30.67 | $6.69 | 58,357,249.0 | +20.15% |
| 2025-04 | $33.64 | $24.66 | $8.98 | 67,813,431.0 | -8.55% |
| 2025-03 | $35.68 | $29.85 | $5.83 | 71,711,342.0 | -6.78% |
| 2025-02 | $39.32 | $33.77 | $5.55 | 67,974,083.0 | -2.25% |
| 2025-01 | $37.81 | $33.91 | $3.90 | 48,264,188.0 | +2.94% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.79 | $33.47 | $8.32 | 44,731,682.0 | -16.39% |
| 2024-11 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
1.57%
0.20%
자본화:
|
볼륨(24시간):