HF Sinclair Corp (DINO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 83.30 | 83.81 | 80.50 | 81.41 | -1.82% | 2,618,642 |
| 2026-08-06 | 84.57 | 86.71 | 81.34 | 82.92 | -0.07% | 2,485,154 |
| 2026-08-05 | 88.50 | 89.05 | 82.91 | 82.98 | -5.97% | 3,498,540 |
| 2026-08-04 | 87.84 | 88.65 | 85.52 | 88.25 | -0.45% | 3,284,582 |
| 2026-08-03 | 90.83 | 92.17 | 87.64 | 88.65 | -3.08% | 3,709,991 |
| 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 |
| 2025-10-31 | 53.15 | 53.15 | 51.00 | 51.60 | -2.20% | 3,849,500 |
| 2025-10-30 | 54.67 | 55.51 | 51.14 | 52.76 | -2.22% | 3,948,100 |
| 2025-10-29 | 53.04 | 54.53 | 52.33 | 53.96 | +1.95% | 2,037,700 |
| 2025-10-28 | 54.28 | 54.45 | 52.75 | 52.93 | -3.31% | 1,535,400 |
| 2025-10-27 | 54.80 | 55.02 | 54.27 | 54.74 | +0.37% | 1,424,000 |
| 2025-10-24 | 55.00 | 55.63 | 54.50 | 54.54 | -0.57% | 1,265,800 |
| 2025-10-23 | 53.73 | 55.36 | 53.70 | 54.85 | +3.71% | 2,292,300 |
| 2025-10-22 | 51.68 | 53.10 | 50.96 | 52.89 | +3.38% | 1,995,600 |
| 2025-10-21 | 52.61 | 52.61 | 50.81 | 51.16 | -2.79% | 1,779,000 |
| 2025-10-20 | 51.89 | 52.82 | 51.89 | 52.63 | +1.48% | 1,599,700 |
| 2025-10-17 | 50.93 | 51.91 | 50.56 | 51.86 | +2.43% | 1,743,800 |
| 2025-10-16 | 52.46 | 52.61 | 50.39 | 50.63 | -2.67% | 2,105,500 |
| 2025-10-15 | 53.23 | 53.52 | 51.70 | 52.02 | -1.01% | 1,642,600 |
| 2025-10-14 | 51.97 | 53.38 | 51.73 | 52.55 | +0.02% | 1,010,100 |
| 2025-10-13 | 51.35 | 52.70 | 50.99 | 52.54 | +3.85% | 1,262,500 |
| 2025-10-10 | 51.91 | 52.34 | 50.43 | 50.59 | -3.34% | 1,253,400 |
| 2025-10-09 | 52.59 | 53.08 | 52.10 | 52.34 | -0.02% | 1,573,800 |
| 2025-10-08 | 51.92 | 52.90 | 51.48 | 52.35 | +0.71% | 1,434,300 |
| 2025-10-07 | 52.05 | 52.26 | 50.82 | 51.98 | -0.33% | 1,371,300 |
| 2025-10-06 | 52.02 | 52.86 | 51.46 | 52.15 | +0.89% | 1,490,200 |
| 2025-10-03 | 52.81 | 53.42 | 51.62 | 51.69 | -0.29% | 2,480,100 |
| 2025-10-02 | 51.75 | 52.37 | 51.29 | 51.84 | -0.29% | 2,322,300 |
| 2025-10-01 | 52.15 | 52.79 | 51.77 | 51.99 | -0.67% | 1,919,100 |
| 2025-09-30 | 51.93 | 52.56 | 51.67 | 52.34 | -0.27% | 1,797,100 |
| 2025-09-29 | 53.09 | 53.09 | 51.80 | 52.48 | -1.46% | 1,980,800 |
| 2025-09-26 | 54.14 | 54.73 | 52.99 | 53.26 | -1.39% | 2,417,200 |
| 2025-09-25 | 53.32 | 54.19 | 52.87 | 54.01 | +1.50% | 1,712,800 |
| 2025-09-24 | 53.30 | 53.94 | 53.09 | 53.21 | +0.76% | 1,907,500 |
| 2025-09-23 | 52.59 | 53.89 | 52.48 | 52.81 | +0.76% | 2,451,400 |
| 2025-09-22 | 52.55 | 52.71 | 51.98 | 52.41 | -0.21% | 1,961,900 |
| 2025-09-19 | 53.02 | 53.02 | 52.01 | 52.52 | -1.11% | 4,148,700 |
| 2025-09-18 | 53.01 | 53.23 | 52.06 | 53.11 | +0.91% | 1,821,700 |
| 2025-09-17 | 52.53 | 53.00 | 51.74 | 52.63 | -0.15% | 1,878,200 |
| 2025-09-16 | 51.97 | 53.33 | 51.76 | 52.71 | +2.07% | 2,889,300 |
| 2025-09-15 | 51.41 | 51.94 | 50.98 | 51.64 | +1.04% | 2,170,000 |
| 2025-09-12 | 52.09 | 52.21 | 51.01 | 51.11 | -1.18% | 1,923,000 |
| 2025-09-11 | 51.48 | 51.94 | 50.78 | 51.72 | +1.07% | 3,217,200 |
| 2025-09-10 | 52.26 | 52.88 | 50.42 | 51.17 | -2.40% | 3,404,500 |
| 2025-09-09 | 51.82 | 53.14 | 50.76 | 52.43 | +2.64% | 3,464,700 |
| 2025-09-08 | 51.29 | 51.35 | 50.22 | 51.08 | -0.04% | 2,369,100 |
| 2025-09-05 | 50.99 | 51.90 | 50.60 | 51.10 | -0.89% | 1,614,800 |
| 2025-09-04 | 51.57 | 51.95 | 51.26 | 51.56 | -0.02% | 1,595,900 |
| 2025-09-03 | 51.79 | 52.86 | 51.22 | 51.57 | -0.98% | 1,931,100 |
| 2025-09-02 | 50.90 | 52.18 | 50.75 | 52.08 | +2.36% | 2,865,300 |
| 2025-08-29 | 50.65 | 51.19 | 50.33 | 50.88 | +0.67% | 1,748,200 |
| 2025-08-28 | 50.10 | 50.80 | 49.61 | 50.54 | +0.78% | 2,187,100 |
| 2025-08-27 | 48.86 | 50.55 | 48.86 | 50.15 | +2.16% | 2,461,900 |
| 2025-08-26 | 49.13 | 49.66 | 48.86 | 49.09 | -0.26% | 2,174,000 |
| 2025-08-25 | 48.32 | 49.78 | 48.21 | 49.22 | +1.59% | 2,468,800 |
| 2025-08-22 | 46.06 | 48.51 | 46.06 | 48.45 | +5.21% | 3,217,400 |
| 2025-08-21 | 46.03 | 46.43 | 45.42 | 46.05 | -1.16% | 2,743,400 |
| 2025-08-20 | 45.57 | 46.80 | 45.25 | 46.59 | +2.28% | 3,136,900 |
| 2025-08-19 | 44.70 | 45.81 | 44.70 | 45.55 | +2.04% | 1,875,300 |
| 2025-08-18 | 44.84 | 44.93 | 44.22 | 44.64 | -0.40% | 3,226,400 |
| 2025-08-15 | 44.48 | 45.15 | 44.23 | 44.82 | +0.63% | 1,440,700 |
| 2025-08-14 | 44.68 | 44.68 | 43.97 | 44.54 | -1.15% | 1,189,700 |
| 2025-08-13 | 44.13 | 45.11 | 44.00 | 45.06 | +1.65% | 2,104,200 |
| 2025-08-12 | 43.67 | 44.59 | 43.32 | 44.33 | +2.52% | 1,744,200 |
| 2025-08-11 | 43.73 | 43.86 | 42.82 | 43.24 | -0.71% | 1,726,800 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HF Sinclair Corp's (DINO) latest close?
81.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is DINO's 52-week high and low?
94.22 high and 42.82 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.