HF Sinclair Corp (DINO) Historical Stock Data
49.40 ↓0.67 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DINO is down -0.25% a day on average. There have been 12 days where HF Sinclair Corp closed green and 18 days where DINO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 49.46 | 49.40 | ↓$0.06 (-0.12%) | 49.02 | 49.91 | 2.90M |
| 2025-12-05 | 50.47 | 50.07 | ↓$0.40 (-0.79%) | 50.02 | 51.25 | 2.68M |
| 2025-12-04 | 51.94 | 50.39 | ↓$1.55 (-2.98%) | 49.91 | 52.38 | 4.57M |
| 2025-12-03 | 52.00 | 51.72 | ↓$0.28 (-0.54%) | 50.23 | 52.47 | 4.19M |
| 2025-12-02 | 52.35 | 51.97 | ↓$0.38 (-0.73%) | 50.90 | 52.60 | 3.02M |
| 2025-12-01 | 52.91 | 53.02 | ↑$0.11 (0.21%) | 52.81 | 53.67 | 2.69M |
| 2025-11-28 | 52.72 | 52.91 | ↑$0.19 (0.36%) | 52.32 | 53.35 | 621.85K |
| 2025-11-26 | 52.67 | 52.24 | ↓$0.43 (-0.82%) | 52.22 | 52.95 | 1.95M |
| 2025-11-25 | 52.75 | 52.51 | ↓$0.24 (-0.45%) | 51.70 | 52.92 | 2.79M |
| 2025-11-24 | 52.26 | 53.16 | ↑$0.90 (1.72%) | 51.37 | 53.40 | 1.85M |
| 2025-11-21 | 52.72 | 52.65 | ↓$0.07 (-0.13%) | 51.69 | 52.95 | 3.96M |
| 2025-11-20 | 54.62 | 52.20 | ↓$2.42 (-4.43%) | 52.10 | 54.62 | 2.75M |
| 2025-11-19 | 53.74 | 54.06 | ↑$0.32 (0.60%) | 53.25 | 54.99 | 1.67M |
| 2025-11-18 | 54.80 | 56.15 | ↑$1.36 (2.47%) | 54.51 | 56.34 | 1.83M |
| 2025-11-17 | 56.00 | 54.98 | ↓$1.02 (-1.82%) | 54.71 | 56.37 | 1.79M |
| 2025-11-14 | 54.56 | 56.16 | ↑$1.60 (2.93%) | 54.17 | 56.58 | 2.11M |
| 2025-11-13 | 54.86 | 54.03 | ↓$0.83 (-1.51%) | 53.84 | 55.04 | 1.95M |
| 2025-11-12 | 54.63 | 54.37 | ↓$0.26 (-0.48%) | 54.17 | 55.22 | 1.63M |
| 2025-11-11 | 55.66 | 55.02 | ↓$0.64 (-1.15%) | 54.88 | 56.24 | 1.76M |
| 2025-11-10 | 54.67 | 55.34 | ↑$0.67 (1.23%) | 53.94 | 55.71 | 1.86M |
| 2025-11-07 | 53.61 | 54.73 | ↑$1.12 (2.09%) | 52.70 | 54.85 | 3.69M |
| 2025-11-06 | 53.53 | 53.63 | ↑$0.10 (0.19%) | 52.98 | 55.39 | 1.90M |
| 2025-11-05 | 53.28 | 53.00 | ↓$0.28 (-0.53%) | 52.86 | 54.11 | 1.59M |
| 2025-11-04 | 52.58 | 53.46 | ↑$0.88 (1.67%) | 51.00 | 53.72 | 1.95M |
| 2025-11-03 | 51.98 | 53.39 | ↑$1.41 (2.71%) | 51.27 | 53.61 | 2.88M |
| 2025-10-31 | 53.15 | 51.60 | ↓$1.55 (-2.92%) | 51.00 | 53.15 | 3.85M |
| 2025-10-30 | 54.67 | 52.76 | ↓$1.91 (-3.49%) | 51.14 | 55.51 | 3.95M |
| 2025-10-29 | 53.04 | 53.96 | ↑$0.92 (1.73%) | 52.33 | 54.53 | 2.04M |
| 2025-10-28 | 54.28 | 52.93 | ↓$1.35 (-2.49%) | 52.75 | 54.45 | 1.54M |
| 2025-10-27 | 54.80 | 54.74 | ↓$0.06 (-0.11%) | 54.27 | 55.02 | 1.42M |
Create an account or log in to view more rows.
$DINO getting this mare ready to run today
$DINO death cross will complete today
$DINO more shorts the better idc
$DINO who here can't stand the CEO?
$DINO Like if the Hedgies are fucked
$DINO is anyone really buying this shit
$DINO wow! I sold too early
$DINO bull flag
breakout!
$DINO the market is selling off
$DINO go time