NYSE:DINO Stock Quote

Last Price33.27

Change+0.39 (1.19%)

HF Sinclair Corporation Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	32.98	33.27	32.10	33.27	1,954,881	33.27
3/31/2025	32.80	33.44	32.62	32.88	2,239,502	32.88
3/28/2025	33.09	33.78	32.79	33.06	2,078,861	33.06
3/27/2025	33.44	33.91	32.82	33.27	1,714,599	33.27
3/26/2025	33.55	34.45	33.51	33.55	2,347,895	33.55
3/25/2025	33.43	33.74	33.15	33.18	2,264,936	33.18
3/24/2025	33.62	34.16	32.89	33.14	2,624,004	33.14
3/21/2025	33.71	33.90	33.35	33.53	16,410,719	33.53
3/20/2025	33.49	34.20	33.20	33.89	1,914,937	33.89
3/19/2025	33.32	34.13	33.12	33.93	2,107,770	33.93
3/18/2025	33.80	33.96	32.81	33.25	2,579,042	33.25
3/17/2025	32.51	33.63	32.36	33.48	2,842,012	33.48
3/14/2025	31.12	32.38	30.89	32.36	2,157,300	32.36
3/13/2025	31.06	31.57	30.57	31.04	3,226,050	31.04
3/12/2025	30.89	31.68	30.51	31.08	2,687,529	31.08
3/11/2025	31.90	31.99	30.91	31.24	3,635,980	31.24
3/10/2025	32.58	32.87	31.42	31.58	3,947,558	31.58
3/07/2025	31.96	32.78	31.75	32.13	3,891,305	32.13
3/06/2025	30.51	31.94	30.16	31.64	5,259,244	31.64
3/05/2025	31.30	31.60	29.85	31.10	7,023,695	30.60
3/04/2025	32.46	32.74	31.27	31.75	4,629,451	31.24
3/03/2025	35.35	35.68	32.86	33.07	3,159,090	32.54
2/28/2025	34.50	35.56	33.77	35.27	15,209,135	34.70
2/27/2025	34.71	35.35	34.27	34.86	2,873,354	34.30
2/26/2025	36.49	36.75	34.37	34.49	3,168,805	33.94
2/25/2025	36.69	37.69	36.11	36.49	2,941,477	35.90
2/24/2025	36.42	37.15	36.13	36.92	2,906,920	36.33
2/21/2025	37.39	37.82	36.27	36.30	3,752,600	35.72
2/20/2025	35.00	37.85	34.55	37.43	4,212,011	36.83
2/19/2025	38.38	38.63	37.62	37.86	2,685,564	37.25
2/18/2025	37.93	39.32	37.87	38.48	3,771,122	37.86
2/14/2025	37.20	38.42	37.02	38.01	3,768,244	37.40
2/13/2025	36.00	37.56	35.05	36.90	3,092,027	36.31
2/12/2025	37.60	37.77	35.83	35.97	3,087,690	35.39
2/11/2025	38.17	38.60	37.65	37.78	2,303,048	37.17
2/10/2025	36.73	37.91	36.60	37.67	1,819,416	37.06
2/07/2025	36.84	36.96	36.24	36.25	1,870,920	35.67
2/06/2025	38.15	38.15	36.39	36.68	3,147,798	36.09
2/05/2025	37.80	38.54	37.48	38.05	2,988,707	37.44
2/04/2025	35.42	38.15	35.15	37.96	3,103,830	37.35
2/03/2025	35.83	36.56	35.17	35.57	3,552,598	35.00
1/31/2025	36.45	37.08	35.31	36.08	5,505,456	35.50
1/30/2025	36.96	37.31	35.73	36.28	2,773,583	35.70
1/29/2025	36.25	36.90	36.07	36.48	1,340,042	35.89
1/28/2025	36.86	37.44	35.99	36.29	1,997,237	35.71
1/27/2025	36.30	37.81	36.07	36.84	2,645,686	36.25
1/24/2025	36.75	37.00	35.79	35.82	1,710,238	35.24
1/23/2025	35.69	36.91	35.42	36.84	1,764,903	36.25
1/22/2025	35.88	36.59	35.32	35.44	1,938,457	34.87
1/21/2025	36.13	36.36	35.61	36.31	2,085,204	35.73
1/17/2025	36.60	36.84	36.05	36.33	2,029,631	35.75
1/16/2025	37.00	37.12	36.02	36.74	2,211,305	36.15
1/15/2025	37.00	37.24	36.54	37.14	2,177,155	36.54
1/14/2025	36.67	36.76	35.85	36.43	2,932,369	35.84
1/13/2025	36.08	37.67	36.05	36.85	4,538,550	36.26
1/10/2025	35.17	36.09	35.13	35.88	3,416,471	35.30
1/08/2025	34.00	34.81	33.91	34.77	1,814,123	34.21
1/07/2025	34.78	34.98	33.94	34.36	2,366,360	33.81
1/06/2025	35.29	35.89	34.56	34.65	2,597,240	34.09
1/03/2025	35.06	35.34	34.50	35.21	2,070,560	34.64
1/02/2025	35.41	35.65	34.97	35.13	1,479,707	34.57