NYSE - Nasdaq Real Time Price
USD
HF Sinclair Corporation (DINO)
115.00
+3.11
(+2.78%)
At close: 4:00:03 PM EDT
116.97
+1.97
(+1.71%)
After hours: 5:15:46 PM EDT
Trade DINO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.85
116.70
112.35
115.00
115.00
2,237,286
Oct 29, 2026
113.37
115.00
109.94
111.89
111.89
2,799,500
Oct 28, 2026
117.59
118.83
109.07
111.96
111.96
3,325,200
Oct 27, 2026
124.99
124.99
113.55
114.21
114.21
3,307,600
Oct 26, 2026
121.81
127.48
121.66
125.25
125.25
2,089,600
Oct 23, 2026
123.00
123.61
120.82
121.66
121.66
1,852,700
Oct 22, 2026
126.31
126.76
119.83
122.32
122.32
1,883,800
Oct 21, 2026
125.31
127.86
123.45
125.57
125.57
1,517,100
Oct 20, 2026
124.53
126.09
122.20
125.31
125.31
1,753,200
Oct 19, 2026
125.29
129.33
123.70
124.42
124.42
1,828,400
Oct 16, 2026
126.30
126.56
123.26
125.29
125.29
1,768,200
Oct 15, 2026
126.09
126.99
123.29
124.70
124.70
1,932,400
Oct 14, 2026
128.51
129.37
126.56
127.69
127.69
2,241,500
Oct 13, 2026
123.89
128.56
123.71
128.23
128.23
2,211,000
Oct 12, 2026
123.22
124.50
120.58
122.91
122.91
2,081,300
Oct 9, 2026
120.00
124.22
119.90
121.30
121.30
3,079,300
Oct 8, 2026
117.97
120.83
117.27
120.72
120.72
2,431,200
Oct 7, 2026
116.30
117.72
115.26
115.63
115.63
2,204,400
Oct 6, 2026
113.59
116.09
113.34
114.60
114.60
1,722,700
Oct 5, 2026
113.48
116.43
111.89
115.22
115.22
2,255,600
Oct 2, 2026
111.08
114.20
109.00
113.36
113.36
2,401,200
Oct 1, 2026
107.49
113.03
107.43
112.70
112.70
2,463,300
Sep 30, 2026
107.34
109.96
104.84
107.32
107.32
1,812,600
Sep 29, 2026
104.16
106.55
103.36
105.59
105.59
1,987,700
Sep 28, 2026
107.12
108.04
105.00
106.19
106.19
2,532,600
Sep 25, 2026
104.48
107.86
103.10
106.82
106.82
2,084,400
Sep 24, 2026
107.30
109.34
105.50
105.79
105.79
2,639,500
Sep 23, 2026
107.97
110.84
103.00
106.14
106.14
4,850,300
Sep 22, 2026
107.14
110.23
105.83
106.69
106.69
4,784,900
Sep 21, 2026
114.06
118.39
108.66
109.29
109.29
3,334,300
Sep 18, 2026
115.90
117.70
114.59
115.90
115.90
5,638,900
Sep 17, 2026
112.17
116.69
111.00
116.62
116.62
2,503,000
Sep 16, 2026
110.50
114.79
109.15
113.97
113.97
2,091,700
Sep 15, 2026
107.50
112.71
106.35
112.25
112.25
2,897,300
Sep 14, 2026
109.49
111.58
105.23
106.91
106.91
3,033,500
Sep 11, 2026
108.09
112.17
107.82
107.84
107.84
2,807,000
Sep 10, 2026
110.31
110.92
107.38
107.72
107.72
2,100,000
Sep 9, 2026
108.75
109.08
106.30
108.14
108.14
1,724,000
Sep 8, 2026
107.50
109.86
107.50
108.31
108.31
2,513,500
Sep 4, 2026
105.14
106.71
103.12
105.41
105.41
1,978,500
Sep 3, 2026
105.22
108.25
104.81
106.15
106.15
2,229,100
Sep 2, 2026
103.29
107.31
103.16
106.06
106.06
2,497,700
Sep 1, 2026
102.79
103.99
100.99
103.97
103.97
2,673,400
Aug 31, 2026
102.98
102.98
98.50
101.61
101.61
4,071,600
Aug 28, 2026
97.00
100.13
97.00
99.71
99.71
1,805,500
Aug 27, 2026
97.00
98.44
94.69
97.00
97.00
1,840,400
Aug 26, 2026
92.00
98.00
91.38
96.52
96.52
2,409,900
Aug 25, 2026
94.13
95.85
93.16
93.24
93.24
1,368,600
Aug 24, 2026
96.04
98.39
93.90
95.18
95.18
1,954,700
Aug 21, 2026
94.00
97.63
93.24
97.32
97.32
2,901,400
Aug 20, 2026
95.18
96.39
92.18
92.72
92.72
1,920,900
Aug 19, 2026
96.25
96.77
94.12
94.62
94.62
2,307,100
Aug 18, 2026
95.41
95.85
93.78
95.70
95.70
2,350,300
Aug 17, 2026
94.50
95.59
93.17
94.99
94.99
2,528,100
Aug 14, 2026
92.88
93.73
91.22
93.67
93.67
2,555,200
Aug 13, 2026
87.50
92.11
87.21
91.87
91.87
2,907,900
Aug 12, 2026
86.64
88.19
86.00
87.93
87.93
2,439,400
Aug 11, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
84.42
87.00
84.19
85.55
85.55
2,748,300
Aug 10, 2026
83.15
85.56
83.06
85.22
84.70
2,862,900
Aug 7, 2026
83.30
83.81
80.50
81.41
80.91
2,618,800
Aug 6, 2026
84.57
86.71
81.34
82.92
82.41
2,485,200
Aug 5, 2026
88.50
89.05
82.91
82.98
82.47
3,498,200
Aug 4, 2026
87.84
88.65
85.52
88.25
87.71
3,284,500
Aug 3, 2026
90.83
92.18
87.64
88.65
88.10
3,710,000
Jul 31, 2026
93.04
93.59
90.24
91.47
90.91
2,876,100
Jul 30, 2026
89.11
93.15
88.50
92.44
91.87
3,016,700
Jul 29, 2026
90.79
91.40
89.07
90.00
89.45
3,069,000
Jul 28, 2026
91.61
94.22
88.23
89.30
88.75
4,186,500
Jul 27, 2026
86.24
91.70
85.25
90.78
90.22
4,678,200
Jul 24, 2026
89.21
90.89
88.15
88.30
87.76
1,850,500
Jul 23, 2026
92.87
92.87
88.49
89.09
88.54
3,642,000
Jul 22, 2026
93.46
93.66
90.58
90.86
90.30
1,982,900
Jul 21, 2026
91.12
92.64
90.03
91.69
91.13
3,120,800
Jul 20, 2026
88.12
91.45
88.00
90.41
89.85
3,337,700
Jul 17, 2026
87.25
88.74
86.78
88.59
88.04
2,583,600
Jul 16, 2026
84.49
87.28
84.25
86.84
86.31
3,639,700
Jul 15, 2026
82.96
84.07
82.00
83.93
83.41
3,979,500
Jul 14, 2026
82.72
83.14
81.15
83.11
82.60
2,348,600
Jul 13, 2026
79.50
82.05
79.39
81.70
81.20
2,724,400
Jul 10, 2026
77.76
78.77
76.19
78.07
77.59
1,693,000
Jul 9, 2026
77.25
78.49
77.03
77.52
77.04
2,577,300
Jul 8, 2026
75.51
78.79
75.50
78.62
78.14
3,481,600
Jul 7, 2026
74.84
74.95
72.51
73.94
73.48
2,855,000
Jul 6, 2026
72.65
75.07
72.11
74.45
73.99
1,790,300
Jul 2, 2026
72.69
74.47
72.19
72.50
72.05
1,601,500
Jul 1, 2026
69.68
72.66
69.68
72.56
72.11
2,074,300
Jun 30, 2026
71.26
71.93
69.50
69.65
69.22
3,113,800
Jun 29, 2026
68.84
71.95
68.65
70.81
70.37
2,249,000
Jun 26, 2026
67.39
68.58
66.57
68.29
67.87
2,802,300
Jun 25, 2026
66.27
68.25
65.30
67.78
67.36
2,396,900
Jun 24, 2026
65.00
66.26
63.95
65.76
65.35
2,132,300
Jun 23, 2026
65.00
66.54
64.60
65.65
65.25
2,267,300
Jun 22, 2026
64.94
65.95
63.82
65.84
65.43
2,381,900
Jun 18, 2026
65.78
65.78
63.85
64.50
64.10
4,607,700
Jun 17, 2026
66.60
66.88
65.37
65.91
65.50
2,037,500
Jun 16, 2026
66.39
67.20
66.10
66.58
66.17
1,980,600
Jun 15, 2026
67.51
68.62
66.74
67.25
66.84
2,631,900
Jun 12, 2026
69.99
71.33
69.50
71.26
70.82
2,565,500
Jun 11, 2026
72.00
72.42
69.50
69.90
69.47
2,387,300
Jun 10, 2026
69.83
72.03
69.83
70.76
70.32
1,412,600
Jun 9, 2026
72.16
72.72
69.07
69.62
69.19
1,838,400
Jun 8, 2026
72.59
73.92
71.63
72.39
71.94
1,821,100
Jun 5, 2026
72.03
72.56
70.69
71.39
70.95
2,737,900
Jun 4, 2026
71.68
73.66
71.01
72.83
72.38
2,515,900
Jun 3, 2026
73.71
74.38
72.80
73.34
72.89
1,623,200
Jun 2, 2026
70.14
73.66
70.09
73.22
72.77
2,298,900
Jun 1, 2026
71.02
72.38
70.75
70.81
70.37
1,855,700
May 29, 2026
68.25
70.02
67.80
69.89
69.46
3,118,500
May 28, 2026
68.90
69.18
67.85
68.26
67.84
1,798,900
May 27, 2026
66.73
69.07
66.25
68.08
67.66
2,081,900
May 26, 2026
68.86
70.53
68.08
68.53
68.11
1,907,400
May 22, 2026
68.35
69.97
68.00
69.91
69.48
1,191,800
May 21, 2026
71.80
72.15
68.12
68.39
67.97
1,803,700
May 20, 2026
71.82
72.61
70.18
71.12
70.68
2,134,300
May 19, 2026
70.44
72.23
69.06
71.82
71.38
2,168,800
May 18, 2026
69.83
72.07
68.44
70.30
69.87
2,974,900
May 15, 2026
69.21
70.34
68.74
70.01
69.58
2,193,600
May 14, 2026
68.59
69.39
68.20
68.71
68.29
1,688,800
May 13, 2026
72.06
72.52
68.48
69.38
68.95
2,720,100
May 12, 2026
73.04
73.04
71.17
71.34
70.90
1,730,700
May 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
73.00
74.26
72.40
72.81
72.36
2,534,400
May 8, 2026
70.20
72.78
69.46
72.43
71.49
2,401,200
May 7, 2026
69.98
70.78
68.70
70.50
69.58
2,779,200
May 6, 2026
71.20
72.13
70.00
71.08
70.15
2,765,800
May 5, 2026
72.14
74.73
71.64
74.50
73.53
4,288,700
May 4, 2026
70.10
71.91
69.33
71.79
70.86
3,965,900
May 1, 2026
66.73
70.51
65.87
69.17
68.27
4,085,100
Apr 30, 2026
64.55
67.26
64.00
67.21
66.33
2,999,200
Apr 29, 2026
63.74
66.87
63.46
65.93
65.07
3,347,900
Apr 28, 2026
62.50
63.44
61.82
62.73
61.91
2,157,200
Apr 27, 2026
60.82
62.07
60.74
61.80
61.00
2,177,500
Apr 24, 2026
59.63
60.72
59.08
60.26
59.48
1,220,000
Apr 23, 2026
59.89
60.23
58.83
59.54
58.76
1,347,300
Apr 22, 2026
60.65
60.99
58.80
59.46
58.69
1,728,700
Apr 21, 2026
58.47
59.89
57.64
59.56
58.78
1,597,600
Apr 20, 2026
57.14
58.36
57.14
57.89
57.14
1,928,700
Apr 17, 2026
57.13
57.43
55.45
57.15
56.41
2,953,400
Apr 16, 2026
58.52
60.46
58.52
60.11
59.33
2,086,900
Apr 15, 2026
56.86
58.58
55.96
58.28
57.52
2,111,700
Apr 14, 2026
58.23
58.28
56.90
57.17
56.43
1,633,200
Apr 13, 2026
58.25
59.29
57.25
58.56
57.80
2,151,900
Apr 10, 2026
55.93
57.61
55.43
57.51
56.76
1,609,100
Apr 9, 2026
58.06
58.75
55.90
56.43
55.70
1,885,100
Apr 8, 2026
58.25
58.97
56.46
58.18
57.42
3,314,800
Apr 7, 2026
61.11
62.56
60.63
60.82
60.03
2,333,900
Apr 6, 2026
59.70
61.22
59.30
61.18
60.38
1,658,400
Apr 2, 2026
62.78
62.99
59.88
60.72
59.93
2,062,300
Apr 1, 2026
61.20
62.13
59.65
60.92
60.13
1,727,800
Mar 31, 2026
62.42
64.16
61.08
62.39
61.58
2,032,400
Mar 30, 2026
64.70
64.70
62.44
63.05
62.23
1,700,000
Mar 27, 2026
63.13
64.17
62.58
63.74
62.91
2,023,000
Mar 26, 2026
61.01
63.63
61.01
63.22
62.40
1,686,300
Mar 25, 2026
60.90
62.31
60.26
60.90
60.11
2,639,400
Mar 24, 2026
59.86
62.46
59.58
61.44
60.64
3,033,800
Mar 23, 2026
58.24
60.43
57.25
59.27
58.50
2,919,800
Mar 20, 2026
60.49
61.00
59.39
60.22
59.44
7,420,400
Mar 19, 2026
60.07
62.04
60.00
60.49
59.70
2,757,700
Mar 18, 2026
58.88
60.44
58.88
59.92
59.14
2,116,800
Mar 17, 2026
58.49
59.28
57.68
58.43
57.67
2,660,200
Mar 16, 2026
55.75
57.24
55.23
56.59
55.85
2,353,700
Mar 13, 2026
56.43
57.01
55.62
55.73
55.00
2,533,500
Mar 12, 2026
56.91
58.94
56.47
57.29
56.54
3,816,900
Mar 11, 2026
54.10
56.47
53.39
56.39
55.66
2,324,500
Mar 10, 2026
53.31
55.22
52.25
53.12
52.43
2,539,000
Mar 9, 2026
56.57
56.83
52.50
52.79
52.10
4,761,100
Mar 6, 2026
56.73
56.83
54.96
56.23
55.50
3,155,000
Mar 5, 2026
58.01
58.96
56.74
57.17
56.43
4,356,000
Mar 4, 2026
53.77
57.43
53.51
56.67
55.93
4,765,300
Mar 3, 2026
54.91
55.70
52.56
54.10
53.40
4,812,800
Mar 2, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
51.11
53.89
50.32
53.81
53.11
4,573,300
Feb 27, 2026
49.64
50.28
47.00
50.01
48.87
8,379,000
Feb 26, 2026
49.56
51.01
49.56
50.74
49.58
2,948,400
Feb 25, 2026
49.83
49.98
48.74
49.86
48.72
2,169,500
Feb 24, 2026
49.58
50.11
48.71
49.64
48.50
2,502,100
Feb 23, 2026
51.01
51.74
48.92
49.59
48.45
3,581,200
Feb 20, 2026
50.25
51.96
50.01
50.88
49.72
3,882,100
Feb 19, 2026
50.64
51.59
49.88
50.48
49.32
4,886,900
Feb 18, 2026
47.95
53.18
47.63
51.57
50.39
11,616,400
Feb 17, 2026
58.88
59.00
56.82
57.85
56.53
1,880,300
Feb 13, 2026
57.18
58.94
57.01
58.53
57.19
1,746,300
Feb 12, 2026
58.37
59.33
56.74
57.39
56.08
2,034,600
Feb 11, 2026
58.82
59.07
57.91
58.76
57.42
1,373,000
Feb 10, 2026
58.03
58.03
57.31
57.66
56.34
1,055,700
Feb 9, 2026
58.59
59.11
58.16
58.20
56.87
1,809,500
Feb 6, 2026
56.63
58.76
56.63
58.59
57.25
2,491,400
Feb 5, 2026
56.10
56.67
55.40
56.60
55.30
2,131,100
Feb 4, 2026
54.56
57.11
54.50
56.83
55.53
3,595,800
Feb 3, 2026
52.31
54.70
51.46
54.63
53.38
3,095,500
Feb 2, 2026
51.06
51.96
50.27
51.86
50.67
2,736,800
Jan 30, 2026
51.54
52.00
50.31
51.99
50.80
2,564,300
Jan 29, 2026
51.66
52.73
51.10
51.25
50.08
3,960,300
Jan 28, 2026
50.59
50.79
49.82
50.77
49.61
2,318,400
Jan 27, 2026
49.92
50.30
49.27
49.95
48.81
1,360,800
Jan 26, 2026
50.12
50.24
49.14
49.35
48.22
1,561,800
Jan 23, 2026
50.21
51.25
49.80
49.99
48.85
1,771,600
Jan 22, 2026
49.75
50.88
49.44
49.60
48.46
2,233,400
Jan 21, 2026
48.92
50.88
48.71
50.03
48.88
3,801,600
Jan 20, 2026
48.58
48.94
47.80
48.15
47.05
2,332,600
Jan 16, 2026
49.82
50.22
48.55
48.63
47.52
2,388,200
Jan 15, 2026
50.15
50.59
49.58
49.82
48.68
1,945,600
Jan 14, 2026
49.56
51.21
49.39
50.57
49.41
2,195,500
Jan 13, 2026
49.54
50.05
48.96
49.45
48.32
2,232,600
Jan 12, 2026
50.05
50.25
49.12
49.53
48.40
2,587,300
Jan 9, 2026
50.89
50.93
49.13
50.30
49.15
3,887,300
Jan 8, 2026
49.08
51.32
48.63
50.60
49.44
3,961,400
Jan 7, 2026
49.49
49.90
47.49
48.18
47.08
2,458,100
Jan 6, 2026
49.51
50.21
48.11
48.16
47.06
2,357,200
Jan 5, 2026
48.43
49.83
48.43
49.27
48.14
3,384,800
Jan 2, 2026
46.00
47.08
45.98
46.85
45.78
1,829,600
Dec 31, 2025
46.26
46.61
45.77
46.08
45.03
2,312,600
Dec 30, 2025
46.25
46.50
45.77
46.26
45.20
1,503,700
Dec 29, 2025
46.42
46.42
45.71
45.98
44.93
1,688,400
Dec 26, 2025
46.50
46.50
45.78
45.88
44.83
1,260,900
Dec 24, 2025
46.74
46.80
46.11
46.35
45.29
787,500
Dec 23, 2025
46.71
47.19
46.47
46.99
45.91
2,168,400
Dec 22, 2025
47.52
48.31
46.55
46.61
45.54
1,825,400
Dec 19, 2025
47.08
47.48
46.61
47.21
46.13
5,046,100
Dec 18, 2025
47.28
47.76
46.73
46.85
45.78
3,645,500
Dec 17, 2025
47.84
48.12
47.02
47.44
46.35
3,185,200
Dec 16, 2025
49.27
49.57
47.21
47.62
46.53
3,593,200
Dec 15, 2025
49.87
49.87
48.93
49.61
48.47
3,504,500
Dec 12, 2025
49.10
49.78
48.77
49.39
48.26
2,070,400
Dec 11, 2025
49.70
50.12
49.23
49.39
48.26
2,429,700
Dec 10, 2025
49.78
50.56
48.90
50.26
49.11
5,150,900
Dec 9, 2025
49.45
50.05
48.94
49.98
48.84
2,927,900
Dec 8, 2025
49.46
49.91
49.02
49.40
48.27
2,901,800
Dec 5, 2025
50.47
51.25
50.02
50.07
48.92
2,680,500
Dec 4, 2025
51.94
52.38
49.91
50.39
49.24
4,565,600
Dec 3, 2025
52.00
52.47
50.23
51.72
50.54
4,190,200
Dec 2, 2025
52.35
52.60
50.90
51.97
50.78
3,018,500
Dec 1, 2025
52.91
53.67
52.81
53.02
51.81
2,694,900
Nov 28, 2025
52.72
53.35
52.32
52.91
51.70
621,800
Nov 26, 2025
52.67
52.95
52.22
52.24
51.04
1,949,700
Nov 25, 2025
52.75
52.92
51.70
52.51
51.31
2,787,500
Nov 24, 2025
52.26
53.40
51.37
53.16
51.94
1,848,900
Nov 21, 2025
52.72
52.95
51.69
52.65
51.44
3,957,100
Nov 20, 2025
54.62
54.62
52.10
52.20
51.01
2,749,800
Nov 19, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
53.74
54.99
53.25
54.06
52.82
2,070,700
Nov 18, 2025
54.80
56.34
54.51
56.15
54.38
1,831,200
Nov 17, 2025
56.00
56.37
54.71
54.98
53.24
1,792,700
Nov 14, 2025
54.56
56.58
54.17
56.16
54.39
2,105,300
Nov 13, 2025
54.86
55.04
53.84
54.03
52.32
1,953,900
Nov 12, 2025
54.63
55.22
54.17
54.37
52.65
1,628,300
Nov 11, 2025
55.66
56.24
54.88
55.02
53.28
1,761,200
Nov 10, 2025
54.67
55.71
53.94
55.34
53.59
1,864,300
Nov 7, 2025
53.61
54.85
52.70
54.73
53.00
3,687,700
Nov 6, 2025
53.53
55.39
52.98
53.63
51.94
1,901,800
Nov 5, 2025
53.28
54.11
52.86
53.00
51.33
1,586,600
Nov 4, 2025
52.58
53.72
51.00
53.46
51.77
1,946,800
Nov 3, 2025
51.98
53.61
51.27
53.39
51.70
2,876,300
Oct 31, 2025
53.15
53.15
51.00
51.60
49.97
3,849,500
