Get the Stockscreener App
51.27
2.18%
-1.16
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Hf Sinclair Corp Stock (DINO) Price History
The historical daily chart and data for Hf Sinclair Corp stock (DINO), adjusted for splits and dividends, show that the latest closing stock price as of September 10, 2025, is $51.27.
- Hf Sinclair Corp all-time high stock price is $66.19, occurred on November 25, 2022.
- The lowest Hf Sinclair Corp stock price recorded was $24.66 on April 09, 2025. Since then, Hf Sinclair Corp's stock price has risen over 107.91% to $51.27 now.
- The 52-week high stock price for DINO is $53.14, representing a 3.65% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for DINO is $24.66, indicating a -51.90% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hf Sinclair Corp (DINO) stock in the beginning of 2024 was $39.22. The stock closed the year at $51.89, a gain of over 32.30% for the year.
The table below shows more information about DINO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2025 | $52.88 | $50.42 | $2.46 | 1,821,728.0 | -2.25% |
| Sep 09, 2025 | $53.14 | $50.76 | $2.38 | 3,464,708.0 | +2.64% |
| Sep 08, 2025 | $51.35 | $50.22 | $1.13 | 2,369,066.0 | -0.04% |
| Sep 05, 2025 | $51.90 | $50.60 | $1.30 | 1,613,967.0 | -0.89% |
| Sep 04, 2025 | $51.95 | $51.26 | $0.69 | 1,595,750.0 | -0.02% |
| Sep 03, 2025 | $52.86 | $51.22 | $1.64 | 1,930,708.0 | -0.98% |
| Sep 02, 2025 | $52.17 | $50.74 | $1.43 | 2,867,847.0 | +2.36% |
| Aug 29, 2025 | $51.19 | $50.33 | $0.8577 | 1,748,095.0 | +0.67% |
| Aug 28, 2025 | $50.80 | $49.60 | $1.20 | 2,186,514.0 | +0.78% |
| Aug 27, 2025 | $50.55 | $48.86 | $1.69 | 2,461,848.0 | +2.16% |
| Aug 26, 2025 | $49.66 | $48.86 | $0.80 | 2,174,002.0 | -0.24% |
| Aug 25, 2025 | $49.77 | $48.20 | $1.57 | 1,997,348.0 | +1.57% |
| Aug 22, 2025 | $48.51 | $46.06 | $2.45 | 3,212,669.0 | +5.21% |
| Aug 21, 2025 | $46.42 | $45.42 | $1.00 | 2,743,136.0 | -1.16% |
| Aug 20, 2025 | $46.80 | $45.25 | $1.55 | 3,135,842.0 | +2.28% |
| Aug 19, 2025 | $45.81 | $44.70 | $1.11 | 1,875,316.0 | +2.04% |
| Aug 18, 2025 | $44.92 | $44.22 | $0.705 | 3,226,288.0 | -0.40% |
| Aug 15, 2025 | $45.15 | $44.23 | $0.92 | 1,462,230.0 | +0.63% |
| Aug 14, 2025 | $44.68 | $43.97 | $0.713 | 1,188,824.0 | -1.15% |
| Aug 13, 2025 | $45.10 | $44.00 | $1.10 | 2,103,237.0 | +1.65% |
| Aug 12, 2025 | $44.59 | $43.32 | $1.27 | 1,744,192.0 | +2.52% |
Hf Sinclair Corp Stock (DINO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hf Sinclair Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DINO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hf Sinclair Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hf Sinclair Corp Stock (DINO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $53.14 | $50.22 | $2.92 | 15,663,774.0 | +0.73% |
| Aug, 2025 | $51.19 | $42.16 | $9.03 | 46,658,185.0 | +15.79% |
| Jul, 2025 | $46.24 | $40.68 | $5.56 | 54,304,092.0 | +6.96% |
| Jun, 2025 | $42.29 | $35.10 | $7.19 | 50,295,522.0 | +13.70% |
| May, 2025 | $37.36 | $30.67 | $6.69 | 58,357,249.0 | +20.15% |
| Apr, 2025 | $33.64 | $24.66 | $8.98 | 67,813,431.0 | -8.55% |
| Mar, 2025 | $35.68 | $29.85 | $5.83 | 71,711,342.0 | -6.78% |
| Feb, 2025 | $39.32 | $33.77 | $5.55 | 67,974,083.0 | -2.25% |
| Jan, 2025 | $37.81 | $33.91 | $3.90 | 48,264,188.0 | +2.94% |
Hf Sinclair Corp Stock (DINO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.79 | $33.47 | $8.32 | 44,731,682.0 | -16.39% |
| Nov, 2024 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| Oct, 2024 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| Sep, 2024 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| Aug, 2024 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| Jul, 2024 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| Jun, 2024 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| May, 2024 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| Apr, 2024 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| Mar, 2024 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| Feb, 2024 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| Jan, 2024 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp Stock (DINO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| Nov, 2023 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| Oct, 2023 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| Sep, 2023 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| Aug, 2023 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| Jul, 2023 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| Jun, 2023 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| May, 2023 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| Apr, 2023 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| Mar, 2023 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| Feb, 2023 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| Jan, 2023 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
0.90%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):