HF Sinclair Corporation Common Stock (DINO)

31.29Last Price

+0.68 (2.24%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	31.30	31.60	29.85	31.10	7,022,914	31.10
3/04/2025	32.46	32.74	31.27	31.75	4,629,451	31.75
3/03/2025	35.35	35.68	32.86	33.07	3,159,090	33.07
2/28/2025	34.50	35.56	33.77	35.27	15,209,135	35.27
2/27/2025	34.71	35.35	34.27	34.86	2,873,354	34.86
2/26/2025	36.49	36.75	34.37	34.49	3,168,805	34.49
2/25/2025	36.69	37.69	36.11	36.49	2,941,477	36.49
2/24/2025	36.42	37.15	36.13	36.92	2,906,920	36.92
2/21/2025	37.39	37.82	36.27	36.30	3,752,600	36.30
2/20/2025	35.00	37.85	34.55	37.43	4,212,011	37.43
2/19/2025	38.38	38.63	37.62	37.86	2,685,564	37.86
2/18/2025	37.93	39.32	37.87	38.48	3,771,122	38.48
2/14/2025	37.20	38.42	37.02	38.01	3,768,244	38.01
2/13/2025	36.00	37.56	35.05	36.90	3,092,027	36.90
2/12/2025	37.60	37.77	35.83	35.97	3,087,690	35.97
2/11/2025	38.17	38.60	37.65	37.78	2,303,048	37.78
2/10/2025	36.73	37.91	36.60	37.67	1,819,416	37.67
2/07/2025	36.84	36.96	36.24	36.25	1,870,920	36.25
2/06/2025	38.15	38.15	36.39	36.68	3,147,798	36.68
2/05/2025	37.80	38.54	37.48	38.05	2,988,707	38.05
2/04/2025	35.42	38.15	35.15	37.96	3,103,830	37.96
2/03/2025	35.83	36.56	35.17	35.57	3,552,598	35.57
1/31/2025	36.45	37.08	35.31	36.08	5,505,456	36.08
1/30/2025	36.96	37.31	35.73	36.28	2,773,583	36.28
1/29/2025	36.25	36.90	36.07	36.48	1,340,042	36.48
1/28/2025	36.86	37.44	35.99	36.29	1,997,237	36.29
1/27/2025	36.30	37.81	36.07	36.84	2,645,686	36.84
1/24/2025	36.75	37.00	35.79	35.82	1,710,238	35.82
1/23/2025	35.69	36.91	35.42	36.84	1,764,903	36.84
1/22/2025	35.88	36.59	35.32	35.44	1,938,457	35.44
1/21/2025	36.13	36.36	35.61	36.31	2,085,204	36.31
1/17/2025	36.60	36.84	36.05	36.33	2,029,631	36.33
1/16/2025	37.00	37.12	36.02	36.74	2,211,305	36.74
1/15/2025	37.00	37.24	36.54	37.14	2,177,155	37.14
1/14/2025	36.67	36.76	35.85	36.43	2,932,369	36.43
1/13/2025	36.08	37.67	36.05	36.85	4,538,550	36.85
1/10/2025	35.17	36.09	35.13	35.88	3,416,471	35.88
1/08/2025	34.00	34.81	33.91	34.77	1,814,123	34.77
1/07/2025	34.78	34.98	33.94	34.36	2,366,360	34.36
1/06/2025	35.29	35.89	34.56	34.65	2,597,240	34.65
1/03/2025	35.06	35.34	34.50	35.21	2,070,560	35.21
1/02/2025	35.41	35.65	34.97	35.13	1,479,707	35.13
12/31/2024	34.22	0.00	35.05	35.05	0	35.05
12/30/2024	34.24	34.73	33.90	34.22	1,795,068	34.22
12/27/2024	34.30	34.83	34.00	34.23	1,366,165	34.23
12/26/2024	34.42	34.56	34.00	34.34	1,471,199	34.34
12/24/2024	34.10	34.68	33.84	34.40	690,373	34.40
12/23/2024	33.91	34.18	33.47	34.13	2,368,581	34.13
12/20/2024	33.70	34.38	33.51	33.76	9,727,530	33.76
12/19/2024	34.88	35.07	33.52	33.65	2,254,427	33.65
12/18/2024	35.74	35.82	34.59	34.70	3,498,146	34.70
12/17/2024	35.87	36.34	35.31	35.76	3,281,439	35.76
12/16/2024	37.00	37.07	35.47	35.60	2,484,263	35.60
12/13/2024	37.86	38.04	37.34	37.45	1,659,360	37.45
12/12/2024	38.76	38.89	37.90	38.16	1,957,112	38.16
12/11/2024	38.82	39.17	38.30	38.94	2,243,873	38.94
12/10/2024	39.12	39.48	38.49	38.70	1,855,764	38.70
12/09/2024	38.99	40.17	38.91	39.30	1,524,727	39.30
12/06/2024	39.69	39.87	38.30	38.91	1,729,492	38.91