Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HF Sinclair Corp (NY: DINO )

55.23 +2.21 (+4.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 57.19 58.43 56.74 57.62 1,955,255 -0.31(-0.54%)
Oct 28, 2022 58.40 58.94 56.73 57.93 1,369,403 +0.06(+0.10%)
Oct 27, 2022 57.62 59.12 57.57 57.87 1,497,664 +1.33(+2.35%)
Oct 26, 2022 56.42 57.32 56.02 56.54 1,362,210 +0.18(+0.32%)
Oct 25, 2022 55.20 56.48 54.13 56.36 1,855,722 +0.85(+1.53%)
Oct 24, 2022 55.81 56.59 55.20 55.52 1,394,092 -0.31(-0.56%)
Oct 21, 2022 56.15 56.50 55.01 55.83 1,349,240 +0.03(+0.05%)
Oct 20, 2022 56.77 57.56 55.43 55.80 1,710,282 -0.47(-0.84%)
Oct 19, 2022 54.91 56.63 54.37 56.27 2,281,267 +1.59(+2.91%)
Oct 18, 2022 53.64 54.70 52.95 54.68 2,003,461 +1.56(+2.94%)
Oct 17, 2022 53.92 54.73 52.67 53.11 1,809,006 +0.16(+0.30%)
Oct 14, 2022 54.37 55.37 52.84 52.95 1,840,211 -1.66(-3.04%)
Oct 13, 2022 52.05 55.23 51.73 54.61 2,046,680 +2.28(+4.36%)
Oct 12, 2022 50.86 52.71 50.03 52.33 1,673,988 +1.09(+2.13%)
Oct 11, 2022 50.80 51.91 50.25 51.24 1,749,929 -0.51(-0.98%)
Oct 10, 2022 52.56 53.07 51.33 51.75 1,761,243 -0.57(-1.08%)
Oct 07, 2022 53.98 54.26 51.71 52.31 2,005,867 -1.70(-3.14%)
Oct 06, 2022 53.82 54.26 52.25 54.01 2,747,152 -0.36(-0.66%)
Oct 05, 2022 54.87 54.87 52.65 54.37 2,405,864 -0.49(-0.89%)
Oct 04, 2022 53.48 55.23 53.46 54.86 3,615,858 +2.44(+4.65%)
Oct 03, 2022 52.60 53.07 50.91 52.42 2,784,155 +1.70(+3.36%)
Sep 30, 2022 49.85 51.89 49.54 50.71 2,160,725 +0.28(+0.56%)
Sep 29, 2022 50.63 50.70 49.26 50.43 1,569,081 -0.67(-1.31%)
Sep 28, 2022 48.07 51.29 48.05 51.10 2,145,026 +3.43(+7.19%)
Sep 27, 2022 45.84 48.37 45.81 47.67 1,722,309 +2.73(+6.08%)
Sep 26, 2022 45.76 46.54 44.67 44.94 2,112,204 -1.40(-3.03%)
Sep 23, 2022 47.45 47.67 45.59 46.34 2,528,652 -2.88(-5.86%)
Sep 22, 2022 48.24 49.95 48.24 49.22 2,230,831 +1.65(+3.46%)
Sep 21, 2022 49.05 49.43 47.57 47.58 1,961,591 -1.48(-3.01%)
Sep 20, 2022 47.13 49.42 47.13 49.06 1,808,425 +1.51(+3.17%)
Sep 19, 2022 45.23 47.76 45.00 47.55 2,022,694 +0.93(+2.00%)
Sep 16, 2022 47.75 47.75 45.19 46.62 5,537,085 -1.29(-2.69%)
Sep 15, 2022 48.06 48.17 46.27 47.91 1,901,349 -1.07(-2.19%)
Sep 14, 2022 49.56 50.60 48.58 48.98 1,964,199 +0.17(+0.35%)
Sep 13, 2022 49.52 50.38 48.66 48.81 1,682,666 -1.37(-2.72%)
Sep 12, 2022 50.83 50.89 49.53 50.18 1,580,700 +0.13(+0.26%)
Sep 09, 2022 50.50 50.56 49.54 50.04 1,379,181 +0.60(+1.22%)
Sep 08, 2022 49.96 50.41 49.03 49.44 1,429,899 -0.29(-0.59%)
Sep 07, 2022 48.97 50.27 48.10 49.73 1,952,329 -0.22(-0.43%)
Sep 06, 2022 51.04 51.42 49.78 49.95 2,211,212 -0.43(-0.86%)
Sep 02, 2022 49.43 51.00 48.99 50.38 1,855,857 +2.25(+4.68%)
Sep 01, 2022 48.99 49.05 47.33 48.13 2,033,565 -1.44(-2.91%)
Aug 31, 2022 49.77 50.98 49.18 49.57 3,011,180 -0.82(-1.63%)
Aug 30, 2022 51.03 51.03 49.39 50.39 1,727,497 -1.55(-2.99%)
Aug 29, 2022 51.34 53.03 51.20 51.95 1,400,570 +0.76(+1.49%)
Aug 26, 2022 52.04 52.75 50.93 51.18 1,227,016 -0.80(-1.54%)
Aug 25, 2022 50.67 51.98 50.52 51.98 1,380,131 +1.54(+3.06%)
Aug 24, 2022 50.59 51.39 49.66 50.44 1,810,050 +0.20(+0.39%)
Aug 23, 2022 50.02 51.10 49.75 50.24 1,709,090 +0.77(+1.56%)
Aug 22, 2022 49.02 49.90 48.29 49.47 1,188,455 -0.12(-0.25%)
Aug 19, 2022 49.60 50.06 49.26 49.59 1,003,631 -0.23(-0.45%)
Aug 18, 2022 49.97 51.05 49.65 49.82 2,200,587 +0.80(+1.63%)
Aug 17, 2022 47.20 49.68 47.20 49.02 1,488,638 +1.59(+3.36%)
Aug 16, 2022 48.03 48.30 46.87 47.43 1,219,509 -0.06(-0.12%)
Aug 15, 2022 46.54 47.58 45.36 47.48 1,500,743 -0.77(-1.59%)
Aug 12, 2022 47.37 48.32 47.14 48.25 1,302,733 +0.93(+1.95%)
Aug 11, 2022 47.18 47.58 46.16 47.32 1,518,883 +0.77(+1.65%)
Aug 10, 2022 46.08 47.24 45.33 46.56 2,072,234 +0.50(+1.08%)
Aug 09, 2022 44.54 46.11 44.54 46.06 1,583,195 +2.00(+4.54%)
Aug 08, 2022 43.83 44.53 42.96 44.06 1,849,892 +0.79(+1.84%)
Aug 05, 2022 41.85 43.71 41.44 43.27 1,733,280 +0.87(+2.05%)
Aug 04, 2022 43.95 44.21 42.34 42.40 1,988,786 -1.85(-4.18%)
Aug 03, 2022 45.90 46.40 44.06 44.25 1,421,349 -1.27(-2.79%)
Aug 02, 2022 44.52 45.95 44.32 45.52 2,036,655 +1.21(+2.74%)
Aug 01, 2022 43.71 44.66 42.87 44.30 1,473,610 -0.38(-0.86%)
Jul 29, 2022 44.34 45.26 43.96 44.69 1,945,400 +1.02(+2.33%)
Jul 28, 2022 45.12 45.60 43.04 43.67 1,662,950 -0.72(-1.62%)
Jul 27, 2022 42.68 44.59 42.68 44.39 1,665,367 +1.73(+4.05%)
Jul 26, 2022 42.89 43.13 42.04 42.66 1,178,754 +0.31(+0.73%)
Jul 25, 2022 41.31 42.38 41.01 42.35 1,568,891 +1.76(+4.33%)
Jul 22, 2022 41.22 41.78 40.39 40.59 1,702,005 -0.37(-0.91%)
Jul 21, 2022 41.32 41.47 39.50 40.97 1,568,657 -1.89(-4.40%)
Jul 20, 2022 42.50 43.06 41.79 42.86 1,658,232 -0.22(-0.52%)
Jul 19, 2022 41.81 43.23 41.81 43.08 1,322,701 +1.08(+2.58%)
Jul 18, 2022 42.08 42.73 41.74 42.00 1,954,507 +0.73(+1.77%)
Jul 15, 2022 40.75 41.30 40.13 41.27 1,869,649 +1.48(+3.71%)
Jul 14, 2022 39.36 40.12 38.56 39.79 1,827,991 -0.93(-2.27%)
Jul 13, 2022 41.47 42.39 40.51 40.72 2,501,278 -1.57(-3.71%)
Jul 12, 2022 41.87 42.57 41.43 42.29 1,806,042 -0.39(-0.92%)
Jul 11, 2022 42.11 43.34 41.96 42.68 1,579,605 +0.02(+0.04%)
Jul 08, 2022 43.49 43.49 42.18 42.66 1,948,453 -0.07(-0.15%)
Jul 07, 2022 42.18 43.14 42.10 42.73 2,360,562 +1.72(+4.19%)
Jul 06, 2022 40.45 41.01 38.52 41.01 4,654,312 +0.07(+0.16%)
Jul 05, 2022 41.44 41.59 39.75 40.94 3,343,595 -1.72(-4.03%)
Jul 01, 2022 42.65 43.11 41.28 42.66 1,700,481 +0.46(+1.09%)
Jun 30, 2022 41.70 43.05 41.32 42.20 3,053,581 -0.98(-2.27%)
Jun 29, 2022 44.57 45.21 42.40 43.18 2,494,460 -1.21(-2.74%)
Jun 28, 2022 44.27 45.08 43.42 44.40 2,792,534 +1.08(+2.50%)
Jun 27, 2022 41.39 43.70 40.83 43.31 2,887,633 +2.67(+6.58%)
Jun 24, 2022 40.50 42.29 40.10 40.64 3,781,815 +0.78(+1.95%)
Jun 23, 2022 42.34 42.65 39.44 39.87 3,301,778 -1.95(-4.67%)
Jun 22, 2022 42.19 43.01 41.59 41.82 2,845,739 -2.26(-5.13%)
Jun 21, 2022 43.47 44.64 43.04 44.08 2,942,670 +2.03(+4.82%)
Jun 17, 2022 44.69 45.46 41.39 42.05 7,263,503 -2.59(-5.80%)
Jun 16, 2022 47.00 47.47 44.10 44.64 3,942,301 -3.55(-7.37%)
Jun 15, 2022 48.92 49.14 47.10 48.19 2,604,461 -1.07(-2.16%)
Jun 14, 2022 51.06 51.87 48.41 49.26 2,898,497 -0.36(-0.73%)
Jun 13, 2022 51.44 51.67 49.40 49.62 3,083,565 -3.06(-5.80%)
Jun 10, 2022 53.49 53.86 52.64 52.68 2,734,584 -1.02(-1.90%)
Jun 09, 2022 53.39 54.67 53.37 53.70 1,960,790 +0.10(+0.19%)
Jun 08, 2022 53.64 54.37 53.17 53.59 3,018,187 -0.19(-0.35%)
Jun 07, 2022 50.76 53.82 50.72 53.78 3,800,666 +3.06(+6.02%)
Jun 06, 2022 49.53 50.97 49.35 50.72 3,107,259 +1.35(+2.73%)
Jun 03, 2022 48.36 49.57 48.24 49.38 2,634,182 +1.24(+2.58%)
Jun 02, 2022 46.96 48.36 46.72 48.14 2,691,447 +0.96(+2.04%)
Jun 01, 2022 46.24 47.85 45.86 47.17 2,022,406 +1.29(+2.81%)
May 31, 2022 47.19 47.59 45.59 45.88 2,603,613 -0.70(-1.50%)
May 27, 2022 45.75 46.77 45.27 46.58 2,145,466 +0.95(+2.09%)
May 26, 2022 46.33 46.56 44.88 45.63 2,423,211 -0.55(-1.19%)
May 25, 2022 44.62 46.27 44.55 46.18 2,625,503 +1.85(+4.17%)
May 24, 2022 43.74 44.37 42.67 44.33 2,509,463 +0.51(+1.17%)
May 23, 2022 43.90 44.27 42.66 43.82 2,146,900 +0.39(+0.90%)
May 20, 2022 43.15 43.59 42.37 43.43 1,744,134 +0.48(+1.11%)
May 19, 2022 42.56 43.47 41.45 42.95 2,273,486 -0.54(-1.24%)
May 18, 2022 44.04 44.05 42.81 43.49 2,283,392 -0.22(-0.51%)
May 17, 2022 44.74 44.74 42.46 43.71 2,938,655 +0.02(+0.04%)
May 16, 2022 44.10 44.73 43.40 43.69 3,050,612 +0.28(+0.64%)
May 13, 2022 42.39 44.08 42.35 43.41 2,342,796 +1.67(+3.99%)
May 12, 2022 41.88 41.90 40.38 41.74 2,708,151 +0.02(+0.04%)
May 11, 2022 42.30 42.82 41.45 41.73 3,220,015 +1.17(+2.88%)
May 10, 2022 39.86 42.08 38.60 40.56 3,942,138 +1.38(+3.52%)
May 09, 2022 40.70 42.98 38.71 39.18 5,163,467 -0.36(-0.91%)
May 06, 2022 39.65 39.69 38.13 39.54 2,281,907 +0.43(+1.09%)
May 05, 2022 40.11 40.11 37.89 39.11 1,607,206 -0.69(-1.75%)
May 04, 2022 38.32 40.11 37.88 39.81 1,868,036 +2.10(+5.58%)
May 03, 2022 35.99 38.05 35.99 37.71 2,015,520 +1.58(+4.39%)
May 02, 2022 35.01 36.45 35.01 36.12 1,654,898 +0.90(+2.55%)
Apr 29, 2022 35.87 36.45 35.08 35.22 1,828,876 -0.41(-1.14%)
Apr 28, 2022 33.92 36.23 33.82 35.63 1,899,364 +1.58(+4.65%)
Apr 27, 2022 33.58 34.65 32.93 34.05 1,513,685 +0.20(+0.60%)
Apr 26, 2022 34.17 35.13 33.74 33.84 1,527,352 -0.21(-0.63%)
Apr 25, 2022 34.21 34.49 32.33 34.06 1,846,385 -1.08(-3.08%)
Apr 22, 2022 35.51 35.96 34.95 35.14 1,289,311 -0.54(-1.51%)
Apr 21, 2022 38.22 38.40 35.59 35.68 1,527,022 -1.87(-4.98%)
Apr 20, 2022 37.06 37.62 36.16 37.55 1,371,468 +0.49(+1.32%)
Apr 19, 2022 37.13 37.94 36.83 37.06 1,750,639 -0.14(-0.37%)
Apr 18, 2022 36.19 37.28 35.44 37.20 2,091,451 +1.85(+5.24%)
Apr 14, 2022 35.48 35.81 34.50 35.34 1,904,496 -0.34(-0.96%)
Apr 13, 2022 34.45 35.92 34.23 35.69 1,581,021 +1.42(+4.14%)
Apr 12, 2022 35.45 36.01 34.26 34.27 2,286,569 -0.94(-2.68%)
Apr 11, 2022 35.87 35.87 34.95 35.21 1,589,788 -0.84(-2.34%)
Apr 08, 2022 35.63 36.42 35.26 36.06 1,824,917 +0.77(+2.18%)
Apr 07, 2022 36.19 36.58 34.55 35.29 2,270,339 -0.84(-2.33%)
Apr 06, 2022 35.83 36.31 35.25 36.13 2,252,081 +0.20(+0.57%)
Apr 05, 2022 36.48 36.64 35.76 35.93 2,824,670 -0.41(-1.12%)
Apr 04, 2022 36.99 37.21 36.18 36.33 1,743,455 -0.62(-1.68%)
Apr 01, 2022 37.01 37.50 36.13 36.96 1,645,108 +0.04(+0.10%)
Mar 31, 2022 36.27 37.49 36.27 36.92 2,328,059 +0.19(+0.50%)
Mar 30, 2022 36.71 37.64 36.47 36.73 2,048,517 +0.48(+1.33%)
Mar 29, 2022 35.20 36.55 34.75 36.25 2,003,056 +0.31(+0.85%)
Mar 28, 2022 35.96 37.72 35.50 35.95 2,912,404 -0.45(-1.25%)
Mar 25, 2022 35.79 36.49 35.68 36.40 1,580,829 +0.63(+1.76%)
Mar 24, 2022 34.38 36.25 34.28 35.77 2,310,668 +1.45(+4.24%)
Mar 23, 2022 34.31 34.62 33.76 34.31 1,847,527 +0.69(+2.04%)
Mar 22, 2022 33.68 34.05 33.01 33.63 1,993,903 -0.07(-0.22%)
Mar 21, 2022 34.24 34.91 33.46 33.70 2,357,440 -0.21(-0.63%)
Mar 18, 2022 33.22 33.99 32.72 33.92 3,204,978 +0.51(+1.53%)
Mar 17, 2022 32.98 33.84 32.47 33.41 3,126,753 +0.62(+1.89%)
Mar 16, 2022 31.73 33.17 31.73 32.79 2,225,910 -0.03(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.