HF Sinclair Corporation Common Stock (DINO)

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	44.24	44.91	43.77	43.95	2,456,906	43.95
7/17/2025	42.94	43.74	42.67	43.72	1,857,151	43.72
7/16/2025	44.41	44.47	42.81	42.87	2,181,036	42.87
7/15/2025	44.87	45.23	44.09	44.26	1,558,756	44.26
7/14/2025	44.80	44.84	43.82	44.22	2,087,571	44.22
7/11/2025	45.81	46.02	44.87	45.17	1,752,875	45.17
7/10/2025	44.83	46.24	44.50	46.02	2,303,378	46.02
7/09/2025	44.90	45.23	44.16	44.74	2,185,178	44.74
7/08/2025	44.47	45.41	44.35	44.88	3,700,764	44.88
7/07/2025	43.72	44.73	43.50	44.35	2,817,315	44.35
7/03/2025	43.59	44.31	43.39	44.16	1,433,565	44.16
7/02/2025	42.50	43.66	41.95	43.56	2,909,631	43.56
7/01/2025	41.22	42.46	40.68	42.11	1,632,093	42.11
6/30/2025	41.01	41.43	40.83	41.08	1,547,829	41.08
6/27/2025	41.14	41.36	40.43	41.16	2,859,412	41.16
6/26/2025	41.25	41.85	40.96	41.59	1,668,210	41.59
6/25/2025	41.04	41.23	40.35	40.95	2,319,605	40.95
6/24/2025	40.62	41.51	40.09	41.07	2,907,225	41.07
6/23/2025	42.00	42.18	40.64	41.01	3,068,540	41.01
6/20/2025	41.59	42.29	41.40	41.85	5,354,098	41.85
6/18/2025	41.51	42.18	41.35	41.45	2,340,369	41.45
6/17/2025	41.17	41.90	40.43	41.67	2,625,468	41.67
6/16/2025	39.14	41.01	39.08	40.81	3,344,117	40.81
6/13/2025	38.75	39.15	38.11	39.08	1,756,338	39.08
6/12/2025	37.99	38.66	37.61	38.64	1,619,797	38.64
6/11/2025	38.00	38.93	37.43	38.60	2,625,322	38.60
6/10/2025	37.26	37.97	37.12	37.31	2,740,781	37.31
6/09/2025	37.37	37.38	36.68	36.69	1,882,005	36.69
6/06/2025	36.79	37.64	36.65	36.76	1,913,467	36.76
6/05/2025	35.72	36.76	35.29	36.32	2,123,623	36.32
6/04/2025	36.57	37.17	35.42	35.61	3,156,700	35.61
6/03/2025	35.61	37.25	35.23	36.80	2,526,071	36.80
6/02/2025	36.81	36.95	35.10	35.60	2,052,813	35.60
5/30/2025	36.51	36.88	36.01	36.13	3,101,357	36.13
5/29/2025	36.18	36.63	35.41	36.56	3,007,632	36.56
5/28/2025	36.72	36.81	35.87	36.10	2,647,106	36.10
5/27/2025	35.94	36.62	35.65	36.60	2,531,082	36.60
5/23/2025	34.77	35.73	34.77	35.58	1,617,802	35.58
5/22/2025	34.82	35.81	34.42	35.45	1,842,017	35.45
5/21/2025	36.19	36.19	34.93	34.99	2,850,882	34.99
5/20/2025	36.38	36.61	36.09	36.15	1,431,767	36.15
5/19/2025	36.04	36.50	35.84	36.37	2,363,848	36.37
5/16/2025	37.23	37.23	36.46	36.63	2,224,767	36.63
5/15/2025	36.02	37.26	36.00	37.23	2,114,684	37.23
5/14/2025	36.58	37.36	36.44	37.21	2,959,046	36.71
5/13/2025	36.08	37.16	35.80	36.71	3,435,249	36.22
5/12/2025	35.85	36.44	35.27	35.40	4,099,631	34.92
5/09/2025	34.64	34.78	33.96	34.11	1,651,000	33.65
5/08/2025	32.90	34.48	32.84	34.12	2,574,998	33.66
5/07/2025	32.75	33.05	32.39	32.70	2,610,779	32.26
5/06/2025	33.04	33.43	32.60	32.61	3,636,063	32.17
5/05/2025	31.69	32.99	31.38	32.70	4,719,918	32.26
5/02/2025	31.64	32.11	31.04	32.01	2,803,089	31.58
5/01/2025	31.10	32.03	30.67	31.27	4,305,389	30.85
4/30/2025	29.95	30.15	29.23	30.07	4,596,481	29.67
4/29/2025	30.31	30.73	30.15	30.53	1,736,925	30.12
4/28/2025	30.40	31.12	30.40	30.68	2,137,149	30.27
4/25/2025	30.23	30.65	30.08	30.51	1,295,637	30.10
4/24/2025	30.26	30.70	30.01	30.56	2,800,975	30.15
4/23/2025	30.67	30.94	29.83	30.03	2,067,810	29.63
4/22/2025	29.58	30.29	29.32	29.91	2,338,376	29.51
4/21/2025	28.38	29.20	28.07	29.12	2,706,072	28.73