Skip to main content

HF Sinclair Corporation Common Stock (NY:DINO)

41.08 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.01 41.43 40.83 41.08 1,547,829 -0.08(-0.19%)
Jun 27, 2025 41.14 41.36 40.43 41.16 2,859,412 -0.43(-1.03%)
Jun 26, 2025 41.25 41.85 40.96 41.59 1,668,210 +0.64(+1.56%)
Jun 25, 2025 41.04 41.23 40.35 40.95 2,319,605 -0.12(-0.29%)
Jun 24, 2025 40.62 41.51 40.09 41.07 2,907,225 +0.06(+0.15%)
Jun 23, 2025 42.00 42.18 40.64 41.01 3,068,540 -0.84(-2.01%)
Jun 20, 2025 41.59 42.29 41.40 41.85 5,354,098 +0.40(+0.97%)
Jun 18, 2025 41.51 42.18 41.35 41.45 2,340,369 -0.22(-0.53%)
Jun 17, 2025 41.17 41.90 40.43 41.67 2,625,468 +0.86(+2.11%)
Jun 16, 2025 39.14 41.01 39.08 40.81 3,344,117 +1.73(+4.43%)
Jun 13, 2025 38.75 39.15 38.11 39.08 1,756,338 +0.44(+1.14%)
Jun 12, 2025 37.99 38.66 37.61 38.64 1,619,797 +0.04(+0.10%)
Jun 11, 2025 38.00 38.93 37.43 38.60 2,625,322 +1.29(+3.46%)
Jun 10, 2025 37.26 37.97 37.12 37.31 2,740,781 +0.62(+1.69%)
Jun 09, 2025 37.37 37.38 36.68 36.69 1,882,005 -0.07(-0.19%)
Jun 06, 2025 36.79 37.64 36.65 36.76 1,913,467 +0.44(+1.21%)
Jun 05, 2025 35.72 36.76 35.29 36.32 2,123,623 +0.71(+1.99%)
Jun 04, 2025 36.57 37.17 35.42 35.61 3,156,700 -1.19(-3.23%)
Jun 03, 2025 35.61 37.25 35.23 36.80 2,526,071 +1.20(+3.37%)
Jun 02, 2025 36.81 36.95 35.10 35.60 2,052,813 -0.53(-1.47%)
May 30, 2025 36.51 36.88 36.01 36.13 3,101,357 -0.43(-1.18%)
May 29, 2025 36.18 36.63 35.41 36.56 3,007,632 +0.46(+1.27%)
May 28, 2025 36.72 36.81 35.87 36.10 2,647,106 -0.50(-1.37%)
May 27, 2025 35.94 36.62 35.65 36.60 2,531,082 +1.02(+2.87%)
May 23, 2025 34.77 35.73 34.77 35.58 1,617,802 +0.13(+0.37%)
May 22, 2025 34.82 35.81 34.42 35.45 1,842,017 +0.46(+1.31%)
May 21, 2025 36.19 36.19 34.93 34.99 2,850,882 -1.16(-3.21%)
May 20, 2025 36.38 36.61 36.09 36.15 1,431,767 -0.22(-0.60%)
May 19, 2025 36.04 36.50 35.84 36.37 2,363,848 -0.26(-0.71%)
May 16, 2025 37.23 37.23 36.46 36.63 2,224,767 -0.60(-1.61%)
May 15, 2025 36.02 37.26 36.00 37.23 2,114,684 +0.52(+1.42%)
May 14, 2025 36.09 36.86 35.95 36.71 2,999,349 +0.49(+1.36%)
May 13, 2025 35.60 36.66 35.32 36.22 3,482,038 +1.29(+3.70%)
May 12, 2025 35.37 35.95 34.80 34.92 4,155,469 +1.27(+3.78%)
May 09, 2025 34.17 34.31 33.50 33.65 1,673,487 -0.01(-0.03%)
May 08, 2025 32.46 34.02 32.40 33.66 2,610,070 +1.40(+4.34%)
May 07, 2025 32.31 32.61 31.95 32.26 2,646,338 +0.09(+0.28%)
May 06, 2025 32.60 32.98 32.16 32.17 3,685,587 -0.09(-0.28%)
May 05, 2025 31.26 32.55 30.96 32.26 4,784,204 +0.68(+2.16%)
May 02, 2025 31.21 31.68 30.62 31.58 2,841,268 +0.73(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.