HF Sinclair Corp (DINO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.8% vs the 50-day and +47.1% vs the 200-day average, 11.1% below the 52-week high and +155.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: HF Sinclair Corp trades 2.8% above its 50-day and 47.1% above its 200-day moving average. (as of 2026-10-30)

HF Sinclair refines crude oil into fuels such as gasoline, diesel and jet fuel, and also makes renewable diesel, lubricants and specialty chemicals. It runs refineries in several US states and sells branded fuel through thousands of stations under the Sinclair name.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DINO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	113.85	116.71	112.35	115.00	+2.78%	2,237,410
2026-10-29	113.37	115.00	109.94	111.89	-0.06%	2,799,935
2026-10-28	117.59	118.83	109.07	111.96	-1.97%	3,325,500
2026-10-27	124.99	124.99	113.55	114.21	-8.81%	3,308,477
2026-10-26	121.81	127.48	121.66	125.25	+2.95%	2,089,640
2026-10-23	123.00	123.61	120.82	121.66	-0.54%	1,852,700
2026-10-22	126.31	126.76	119.83	122.32	-2.59%	1,883,800
2026-10-21	125.31	127.86	123.45	125.57	+0.21%	1,517,100
2026-10-20	124.53	126.09	122.20	125.31	+0.72%	1,753,200
2026-10-19	125.29	129.33	123.70	124.42	-0.69%	1,828,400
2026-10-16	126.30	126.56	123.26	125.29	+0.47%	1,769,382
2026-10-15	126.09	126.99	123.29	124.70	-2.34%	1,932,665
2026-10-14	128.51	129.37	126.56	127.69	-0.42%	2,242,221
2026-10-13	123.89	128.56	123.71	128.23	+4.33%	2,211,655
2026-10-12	123.22	124.50	120.58	122.91	+1.33%	2,082,075
2026-10-09	120.00	124.22	119.89	121.30	+0.48%	3,079,784
2026-10-08	117.97	120.83	117.27	120.72	+4.40%	2,432,294
2026-10-07	116.30	117.72	115.26	115.63	+0.90%	2,204,536
2026-10-06	113.59	116.09	113.34	114.60	-0.54%	1,722,763
2026-10-05	113.48	116.43	111.89	115.22	+1.64%	2,255,770
2026-10-02	111.08	114.20	109.00	113.36	+0.59%	2,401,297
2026-10-01	107.49	113.03	107.43	112.70	+5.01%	2,463,711
2026-09-30	107.34	109.96	104.84	107.32	+1.64%	1,812,733
2026-09-29	104.16	106.55	103.36	105.59	-0.57%	1,988,956
2026-09-28	107.12	108.03	105.00	106.19	-0.59%	2,532,569
2026-09-25	104.48	107.86	103.10	106.82	+0.97%	2,084,607
2026-09-24	107.30	109.33	105.50	105.79	-0.33%	2,640,318
2026-09-23	107.97	110.84	103.00	106.14	-0.52%	4,850,428
2026-09-22	107.14	110.23	105.83	106.69	-2.38%	4,785,618
2026-09-21	114.06	118.39	108.66	109.29	-5.70%	3,335,132
2026-09-18	115.90	117.70	114.59	115.90	-0.62%	5,639,272
2026-09-17	112.17	116.69	111.00	116.62	+2.33%	2,503,383
2026-09-16	110.50	114.79	109.14	113.97	+1.53%	2,092,967
2026-09-15	107.50	112.70	106.35	112.25	+4.99%	2,899,985
2026-09-14	109.49	111.58	105.23	106.91	-0.86%	3,035,552
2026-09-11	108.09	112.17	107.82	107.84	+0.11%	2,808,074
2026-09-10	110.31	110.92	107.38	107.72	-0.39%	2,100,030
2026-09-09	108.75	109.08	106.30	108.14	-0.16%	1,725,727
2026-09-08	107.50	109.86	107.50	108.31	+2.75%	2,514,189
2026-09-04	105.14	106.71	103.12	105.41	-0.70%	1,979,507
2026-09-03	105.22	108.25	104.81	106.15	+0.08%	2,229,350
2026-09-02	103.29	107.31	103.16	106.06	+2.01%	2,497,873
2026-09-01	102.78	103.99	100.99	103.97	+2.32%	2,679,912
2026-08-31	102.98	102.98	98.50	101.61	+1.91%	4,072,018
2026-08-28	97.00	100.13	97.00	99.71	+2.79%	1,806,144
2026-08-27	97.00	98.44	94.69	97.00	+0.50%	1,840,516
2026-08-26	92.00	98.00	91.38	96.52	+3.52%	2,410,739
2026-08-25	94.13	95.85	93.16	93.24	-2.04%	1,368,998
2026-08-24	96.04	98.39	93.90	95.18	-2.20%	1,957,046
2026-08-21	94.00	97.63	93.24	97.32	+4.96%	2,901,400
2026-08-20	95.18	96.39	92.18	92.72	-2.01%	1,920,882
2026-08-19	96.25	96.77	94.12	94.62	-1.13%	2,307,093
2026-08-18	95.41	95.85	93.78	95.70	+0.75%	2,350,294
2026-08-17	94.50	95.59	93.17	94.99	+1.41%	2,528,077
2026-08-14	92.88	93.73	91.22	93.67	+1.96%	2,555,170
2026-08-13	87.50	92.11	87.21	91.87	+4.48%	2,908,157
2026-08-12	86.64	88.19	86.00	87.93	+2.78%	2,439,412
2026-08-11	84.42	87.00	84.19	85.55	+0.39%	2,748,675
2026-08-10	83.15	85.56	83.06	85.22	+4.68%	2,863,075
2026-08-07	83.30	83.81	80.50	81.41	-1.82%	2,618,800
2026-08-06	84.57	86.71	81.34	82.92	-0.07%	2,485,200
2026-08-05	88.50	89.05	82.91	82.98	-5.97%	3,498,200
2026-08-04	87.84	88.65	85.52	88.25	-0.45%	3,284,500
2026-08-03	90.83	92.18	87.64	88.65	-3.08%	3,710,000
2026-07-31	93.04	93.59	90.24	91.47	-1.05%	2,876,101
2026-07-30	89.11	93.15	88.50	92.44	+2.71%	3,017,736
2026-07-29	90.79	91.40	89.07	90.00	+0.78%	3,069,098
2026-07-28	91.61	94.22	88.23	89.30	-1.63%	4,187,615
2026-07-27	86.24	91.70	85.25	90.78	+2.81%	4,678,755
2026-07-24	89.21	90.89	88.15	88.30	-0.89%	1,850,506
2026-07-23	92.87	92.87	88.49	89.09	-1.95%	3,642,189
2026-07-22	93.46	93.66	90.58	90.86	-0.91%	1,982,930
2026-07-21	91.12	92.64	90.03	91.69	+1.42%	3,120,829
2026-07-20	88.12	91.45	88.00	90.41	+2.05%	3,337,669
2026-07-17	87.25	88.74	86.78	88.59	+2.02%	2,583,575
2026-07-16	84.49	87.28	84.25	86.84	+3.47%	3,639,871
2026-07-15	82.96	84.07	82.00	83.93	+0.99%	3,979,514
2026-07-14	82.72	83.14	81.15	83.11	+1.73%	2,348,574
2026-07-13	79.50	82.05	79.39	81.70	+4.65%	2,724,415
2026-07-10	77.76	78.77	76.19	78.07	+0.71%	1,693,049
2026-07-09	77.25	78.48	77.03	77.52	-1.40%	2,577,311
2026-07-08	75.51	78.79	75.50	78.62	+6.33%	3,481,642
2026-07-07	74.84	74.95	72.51	73.94	-0.69%	2,854,959
2026-07-06	72.65	75.07	72.11	74.45	+2.69%	1,790,420
2026-07-02	72.69	74.47	72.19	72.50	-0.08%	1,601,477
2026-07-01	69.68	72.66	69.68	72.56	+4.18%	2,074,302
2026-06-30	71.26	71.93	69.50	69.65	-1.64%	3,114,036
2026-06-29	68.84	71.95	68.65	70.81	+3.69%	2,249,070
2026-06-26	67.39	68.58	66.57	68.29	+0.75%	2,802,319
2026-06-25	66.27	68.25	65.30	67.78	+3.07%	2,398,018
2026-06-24	65.00	66.26	63.95	65.76	+0.17%	2,132,719
2026-06-23	65.00	66.54	64.60	65.65	-0.29%	2,267,314
2026-06-22	64.94	65.94	63.82	65.84	+2.08%	2,381,994
2026-06-18	65.78	65.78	63.85	64.50	-2.14%	4,607,657
2026-06-17	66.60	66.88	65.37	65.91	-1.01%	2,037,511
2026-06-16	66.39	67.20	66.10	66.58	-1.00%	1,980,560
2026-06-15	67.51	68.62	66.74	67.25	-5.63%	2,631,909
2026-06-12	69.99	71.33	69.50	71.26	+1.95%	2,565,568
2026-06-11	72.00	72.42	69.50	69.90	-1.22%	2,387,275
2026-06-10	69.83	72.03	69.83	70.76	+1.64%	1,412,569
2026-06-09	72.16	72.72	69.07	69.62	-3.83%	1,838,445
2026-06-08	72.59	73.92	71.63	72.39	+1.40%	1,821,136
2026-06-05	72.03	72.56	70.69	71.39	-1.98%	2,737,953
2026-06-04	71.68	73.66	71.01	72.83	-0.70%	2,515,957
2026-06-03	73.71	74.38	72.80	73.34	+0.16%	1,623,418
2026-06-02	70.14	73.66	70.09	73.22	+3.40%	2,298,947
2026-06-01	71.02	72.38	70.75	70.81	+1.32%	1,855,708
2026-05-29	68.25	70.02	67.80	69.89	+2.39%	3,118,501
2026-05-28	68.90	69.18	67.84	68.26	+0.26%	1,798,886
2026-05-27	66.73	69.07	66.25	68.08	-0.66%	2,081,916
2026-05-26	68.86	70.53	68.08	68.53	-1.97%	1,907,450
2026-05-22	68.35	69.97	68.00	69.91	+2.22%	1,191,909
2026-05-21	71.80	72.15	68.12	68.39	-3.84%	1,804,129
2026-05-20	71.82	72.61	70.18	71.12	-0.97%	2,134,289
2026-05-19	70.44	72.23	69.06	71.82	+2.16%	2,168,863
2026-05-18	69.83	72.07	68.44	70.30	+0.41%	2,974,958
2026-05-15	69.21	70.34	68.74	70.01	+1.89%	2,193,663
2026-05-14	68.59	69.39	68.20	68.71	-0.97%	1,688,800
2026-05-13	72.06	72.52	68.48	69.38	-2.75%	2,720,100
2026-05-12	73.04	73.04	71.17	71.34	-2.02%	1,730,700
2026-05-11	73.00	74.26	72.40	72.81	+0.52%	2,534,400
2026-05-08	70.20	72.78	69.46	72.43	+2.74%	2,401,200
2026-05-07	69.98	70.78	68.70	70.50	-0.82%	2,779,200
2026-05-06	71.20	72.13	70.00	71.08	-4.59%	2,765,800
2026-05-05	72.14	74.73	71.64	74.50	+3.77%	4,288,700
2026-05-04	70.10	71.91	69.33	71.79	+3.79%	3,965,900
2026-05-01	66.73	70.51	65.87	69.17	+2.92%	4,085,100
2026-04-30	64.55	67.26	64.00	67.21	+1.94%	2,999,200
2026-04-29	63.74	66.87	63.46	65.93	+5.10%	3,347,900
2026-04-28	62.50	63.44	61.82	62.73	+1.50%	2,157,200
2026-04-27	60.82	62.07	60.74	61.80	+2.56%	2,177,500
2026-04-24	59.63	60.72	59.08	60.26	+1.21%	1,220,000
2026-04-23	59.89	60.23	58.83	59.54	+0.13%	1,347,300
2026-04-22	60.65	60.99	58.80	59.46	-0.17%	1,728,700
2026-04-21	58.47	59.89	57.64	59.56	+2.88%	1,597,600
2026-04-20	57.14	58.36	57.14	57.89	+1.29%	1,928,700
2026-04-17	57.13	57.43	55.45	57.15	-4.92%	2,953,400
2026-04-16	58.52	60.46	58.52	60.11	+3.14%	2,086,900
2026-04-15	56.86	58.58	55.96	58.28	+1.94%	2,111,700
2026-04-14	58.23	58.28	56.90	57.17	-2.37%	1,633,200
2026-04-13	58.25	59.29	57.25	58.56	+1.83%	2,151,900
2026-04-10	55.93	57.61	55.43	57.51	+1.91%	1,609,100
2026-04-09	58.06	58.75	55.90	56.43	-3.01%	1,885,100
2026-04-08	58.25	58.97	56.46	58.18	-4.34%	3,314,800
2026-04-07	61.11	62.56	60.63	60.82	-0.59%	2,333,900
2026-04-06	59.70	61.22	59.30	61.18	+0.76%	1,658,400
2026-04-02	62.78	62.99	59.88	60.72	-0.33%	2,062,300
2026-04-01	61.20	62.13	59.65	60.92	-2.36%	1,727,800
2026-03-31	62.42	64.16	61.08	62.39	-1.05%	2,032,400
2026-03-30	64.70	64.70	62.44	63.05	-1.08%	1,700,000
2026-03-27	63.13	64.17	62.58	63.74	+0.82%	2,023,000
2026-03-26	61.01	63.63	61.01	63.22	+3.81%	1,686,300
2026-03-25	60.90	62.31	60.26	60.90	-0.88%	2,639,400
2026-03-24	59.86	62.46	59.58	61.44	+3.66%	3,033,800
2026-03-23	58.24	60.43	57.25	59.27	-1.58%	2,919,800
2026-03-20	60.49	61.00	59.39	60.22	-0.45%	7,420,400
2026-03-19	60.07	62.04	60.00	60.49	+0.95%	2,757,700
2026-03-18	58.88	60.44	58.88	59.92	+2.55%	2,116,800
2026-03-17	58.49	59.28	57.68	58.43	+3.25%	2,660,200
2026-03-16	55.75	57.24	55.23	56.59	+1.54%	2,353,700
2026-03-13	56.43	57.01	55.62	55.73	-2.72%	2,533,500
2026-03-12	56.91	58.94	56.47	57.29	+1.60%	3,816,900
2026-03-11	54.10	56.47	53.39	56.39	+6.16%	2,324,500
2026-03-10	53.31	55.22	52.25	53.12	+0.63%	2,539,000
2026-03-09	56.57	56.83	52.50	52.79	-6.12%	4,761,100
2026-03-06	56.73	56.83	54.96	56.23	-1.64%	3,155,000
2026-03-05	58.01	58.96	56.74	57.17	+0.88%	4,356,000
2026-03-04	53.77	57.43	53.51	56.67	+4.75%	4,765,300
2026-03-03	54.91	55.70	52.56	54.10	+0.54%	4,812,800
2026-03-02	51.11	53.89	50.32	53.81	+7.60%	4,573,300
2026-02-27	49.64	50.28	47.00	50.01	-1.44%	8,379,000
2026-02-26	49.56	51.01	49.56	50.74	+1.76%	2,948,400
2026-02-25	49.83	49.98	48.74	49.86	+0.44%	2,169,500
2026-02-24	49.58	50.11	48.71	49.64	+0.10%	2,502,100
2026-02-23	51.01	51.74	48.92	49.59	-2.54%	3,581,200
2026-02-20	50.25	51.96	50.01	50.88	+0.79%	3,882,100
2026-02-19	50.64	51.59	49.88	50.48	-2.11%	4,886,900
2026-02-18	47.95	53.18	47.63	51.57	-10.86%	11,616,400
2026-02-17	58.88	59.00	56.82	57.85	-1.16%	1,880,300
2026-02-13	57.18	58.94	57.01	58.53	+1.99%	1,746,300
2026-02-12	58.37	59.33	56.74	57.39	-2.33%	2,034,600
2026-02-11	58.82	59.07	57.91	58.76	+1.91%	1,373,000
2026-02-10	58.03	58.03	57.31	57.66	-0.93%	1,055,700
2026-02-09	58.59	59.11	58.16	58.20	-0.67%	1,809,500
2026-02-06	56.63	58.76	56.63	58.59	+3.52%	2,491,400
2026-02-05	56.10	56.67	55.40	56.60	-0.40%	2,131,100
2026-02-04	54.56	57.11	54.50	56.83	+4.03%	3,595,800
2026-02-03	52.31	54.70	51.46	54.63	+5.34%	3,095,500
2026-02-02	51.06	51.96	50.27	51.86	-0.25%	2,736,800
2026-01-30	51.54	52.00	50.31	51.99	+1.44%	2,564,300
2026-01-29	51.66	52.73	51.10	51.25	+0.95%	3,960,300
2026-01-28	50.59	50.79	49.82	50.77	+1.64%	2,318,400
2026-01-27	49.92	50.30	49.27	49.95	+1.22%	1,360,800
2026-01-26	50.12	50.24	49.14	49.35	-1.28%	1,561,800
2026-01-23	50.21	51.25	49.80	49.99	+0.79%	1,771,600
2026-01-22	49.75	50.88	49.44	49.60	-0.86%	2,233,400
2026-01-21	48.92	50.88	48.71	50.03	+3.90%	3,801,600
2026-01-20	48.58	48.94	47.80	48.15	-0.99%	2,332,600
2026-01-16	49.82	50.22	48.55	48.63	-2.39%	2,388,200
2026-01-15	50.15	50.59	49.58	49.82	-1.48%	1,945,600
2026-01-14	49.56	51.21	49.39	50.57	+2.26%	2,195,500
2026-01-13	49.54	50.05	48.96	49.45	-0.16%	2,232,600
2026-01-12	50.05	50.25	49.12	49.53	-1.53%	2,587,300
2026-01-09	50.89	50.93	49.13	50.30	-0.59%	3,887,300
2026-01-08	49.08	51.32	48.63	50.60	+5.02%	3,961,400
2026-01-07	49.49	49.90	47.49	48.18	+0.04%	2,458,100
2026-01-06	49.51	50.21	48.11	48.16	-2.25%	2,357,200
2026-01-05	48.43	49.83	48.43	49.27	+5.17%	3,384,800
2026-01-02	46.00	47.08	45.98	46.85	+1.67%	1,829,600
2025-12-31	46.26	46.61	45.77	46.08	-0.39%	2,312,600
2025-12-30	46.25	46.50	45.77	46.26	+0.61%	1,503,700
2025-12-29	46.42	46.42	45.71	45.98	+0.22%	1,688,400
2025-12-26	46.50	46.50	45.78	45.88	-1.01%	1,260,900
2025-12-24	46.74	46.80	46.11	46.35	-1.36%	787,500
2025-12-23	46.71	47.19	46.47	46.99	+0.82%	2,168,400
2025-12-22	47.52	48.31	46.55	46.61	-1.27%	1,825,400
2025-12-19	47.08	47.48	46.61	47.21	+0.77%	5,046,100
2025-12-18	47.28	47.76	46.73	46.85	-1.24%	3,645,500
2025-12-17	47.84	48.12	47.02	47.44	-0.38%	3,185,200
2025-12-16	49.27	49.57	47.21	47.62	-4.01%	3,593,200
2025-12-15	49.87	49.87	48.93	49.61	+0.45%	3,504,500
2025-12-12	49.10	49.78	48.77	49.39	+0.00%	2,070,400
2025-12-11	49.70	50.12	49.23	49.39	-1.73%	2,429,700
2025-12-10	49.78	50.56	48.90	50.26	+0.56%	5,150,900
2025-12-09	49.45	50.05	48.94	49.98	+1.17%	2,927,900
2025-12-08	49.46	49.91	49.02	49.40	-1.34%	2,901,800
2025-12-05	50.47	51.25	50.02	50.07	-0.64%	2,680,500
2025-12-04	51.94	52.38	49.91	50.39	-2.57%	4,565,600
2025-12-03	52.00	52.47	50.23	51.72	-0.48%	4,190,200
2025-12-02	52.35	52.60	50.90	51.97	-1.98%	3,018,500
2025-12-01	52.91	53.67	52.81	53.02	+0.21%	2,694,900
2025-11-28	52.72	53.35	52.32	52.91	+1.28%	621,800
2025-11-26	52.67	52.95	52.22	52.24	-0.51%	1,949,700
2025-11-25	52.75	52.92	51.70	52.51	-1.22%	2,787,500
2025-11-24	52.26	53.40	51.37	53.16	+0.97%	1,848,900
2025-11-21	52.72	52.95	51.69	52.65	+0.86%	3,957,100
2025-11-20	54.62	54.62	52.10	52.20	-3.44%	2,749,800
2025-11-19	53.74	54.99	53.25	54.06	-3.72%	2,070,700
2025-11-18	54.80	56.34	54.51	56.15	+2.13%	1,831,200
2025-11-17	56.00	56.37	54.71	54.98	-2.10%	1,792,700
2025-11-14	54.56	56.58	54.17	56.16	+3.94%	2,105,300
2025-11-13	54.86	55.04	53.84	54.03	-0.63%	1,953,900
2025-11-12	54.63	55.22	54.17	54.37	-1.18%	1,628,300
2025-11-11	55.66	56.24	54.88	55.02	-0.58%	1,761,200
2025-11-10	54.67	55.71	53.94	55.34	+1.11%	1,864,300
2025-11-07	53.61	54.85	52.70	54.73	+2.05%	3,687,700
2025-11-06	53.53	55.39	52.98	53.63	+1.19%	1,901,800
2025-11-05	53.28	54.11	52.86	53.00	-0.86%	1,586,600
2025-11-04	52.58	53.72	51.00	53.46	+0.13%	1,946,800
2025-11-03	51.98	53.61	51.27	53.39	+3.47%	2,876,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+10.84%). Worst month: Dec (-10.31%). Based on 5 years of daily data (2022–2026).

Jan+7.23%
Feb-4.25%
Mar+4.37%
Apr-4.79%
May+3.51%
Jun+5.17%
Jul+10.84%
Aug+9.54%
Sep-0.57%
Oct-1.35%
Nov-0.14%
Dec-10.31%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is HF Sinclair Corp's (DINO) latest close?

115.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is DINO's 52-week high and low?

129.37 high and 45.71 low over the trailing 52 weeks, as of 2026-10-30.

What is HF Sinclair Corp's strongest and weakest month historically?

Historically, DINO's strongest calendar month has been Jul (average +10.84%) and its weakest Dec (average -10.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DINO?

Uptrend stack intact: Trades +2.8% vs the 50-day and +47.1% vs the 200-day average, 11.1% below the 52-week high and +155.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DINO above its 50-day and 200-day moving averages?

HF Sinclair Corp trades 2.8% above its 50-day and 47.1% above its 200-day moving average (4.7% below its 20-day). As of 2026-10-30.