Hf Sinclair Corp (DINO)

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 May 27, 2026, is $68.83.

Hf Sinclair Corp all-time high stock price is $74.72, occurred on May 05, 2026.
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 179.12% to $68.83 now.
The 52-week high stock price for DINO is $74.72, representing a 8.56% increase from the current share price, occurred on May 05, 2026.
The 52-week low stock price for DINO is $35.10, indicating a -49.00% decrease from the current share price, occurred on June 02, 2025.
The closing price of Hf Sinclair Corp (DINO) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$68.90	$66.25	$2.65	1,265,248.0	+0.47%
May 26, 2026	$70.53	$68.08	$2.45	1,892,620.0	-1.97%
May 22, 2026	$69.97	$68.00	$1.97	1,155,223.0	+2.22%
May 21, 2026	$72.15	$68.12	$4.03	1,803,676.0	-3.84%
May 20, 2026	$72.61	$70.18	$2.43	2,113,774.0	-0.97%
May 19, 2026	$72.23	$69.06	$3.17	2,168,598.0	+2.16%
May 18, 2026	$72.07	$68.44	$3.63	2,941,680.0	+0.41%
May 15, 2026	$70.34	$68.74	$1.60	2,193,630.0	+1.89%
May 14, 2026	$69.39	$68.20	$1.19	1,674,113.0	-0.97%
May 13, 2026	$72.52	$68.48	$4.04	2,693,924.0	-2.75%
May 12, 2026	$73.04	$71.17	$1.88	1,720,914.0	-2.02%
May 11, 2026	$74.26	$72.40	$1.86	2,534,022.0	+0.52%
May 08, 2026	$72.78	$69.46	$3.32	2,386,598.0	+2.74%
May 07, 2026	$70.78	$68.70	$2.08	2,760,080.0	-0.82%
May 06, 2026	$72.13	$70.00	$2.13	2,702,903.0	-4.59%
May 05, 2026	$74.72	$71.64	$3.09	4,287,888.0	+3.77%
May 04, 2026	$71.91	$69.33	$2.58	3,935,695.0	+3.79%
May 01, 2026	$70.51	$65.87	$4.64	4,042,561.0	+2.92%
Apr 30, 2026	$67.26	$64.00	$3.26	2,958,332.0	+1.94%
Apr 29, 2026	$66.87	$63.45	$3.42	3,329,309.0	+5.10%
Apr 28, 2026	$63.44	$61.82	$1.62	2,157,153.0	+1.50%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$74.72	$65.87	$8.85	44,273,147.0	+2.44%
Apr, 2026	$67.26	$55.43	$11.83	43,732,415.0	+7.73%
Mar, 2026	$64.70	$50.32	$14.38	70,560,386.0	+24.76%
Feb, 2026	$59.33	$47.00	$12.33	63,837,882.0	-3.81%
Jan, 2026	$52.73	$45.98	$6.74	50,776,471.0	+12.83%

Hf Sinclair Corp Stock (DINO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$53.66	$45.71	$7.95	59,115,999.0	-12.57%
Nov, 2025	$56.58	$51.00	$5.58	40,785,855.0	+2.54%
Oct, 2025	$55.62	$50.39	$5.23	43,306,269.0	-1.41%
Sep, 2025	$54.73	$50.22	$4.51	49,505,097.0	+2.87%
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%