HF Sinclair Corporation Common Stock (DINO)

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	52.00	52.47	50.23	51.72	4,190,251	51.72
12/02/2025	52.35	52.60	50.90	51.97	3,018,538	51.97
12/01/2025	52.91	53.66	52.81	53.02	2,694,903	53.02
11/28/2025	52.72	53.35	52.32	52.91	621,848	52.91
11/26/2025	52.67	52.95	52.22	52.24	1,949,740	52.24
11/25/2025	52.75	52.92	51.70	52.51	2,787,472	52.51
11/24/2025	52.26	53.40	51.37	53.16	1,828,826	53.16
11/21/2025	52.72	52.95	51.69	52.65	3,957,112	52.65
11/20/2025	54.62	54.62	52.10	52.20	2,749,832	52.20
11/19/2025	53.74	54.99	53.25	54.06	2,070,759	54.06
11/18/2025	54.79	56.34	54.51	56.15	1,831,170	55.65
11/17/2025	56.00	56.37	54.70	54.98	1,792,743	54.49
11/14/2025	54.56	56.58	54.17	56.16	2,105,401	55.66
11/13/2025	54.86	55.04	53.84	54.03	1,953,934	53.55
11/12/2025	54.63	55.22	54.16	54.37	1,628,329	53.89
11/11/2025	55.66	56.24	54.88	55.02	1,761,179	54.53
11/10/2025	54.67	55.71	53.94	55.34	2,096,276	54.85
11/07/2025	53.61	54.85	52.13	54.73	3,689,937	54.24
11/06/2025	53.53	55.39	52.98	53.63	1,901,804	53.15
11/05/2025	53.28	54.11	52.86	53.00	1,586,551	52.53
11/04/2025	52.58	53.72	51.00	53.46	1,946,758	52.98
11/03/2025	51.98	53.61	51.27	53.39	2,875,290	52.91
10/31/2025	53.15	53.15	51.00	51.60	3,849,490	51.14
10/30/2025	54.67	55.51	51.14	52.76	3,948,390	52.29
10/29/2025	53.04	54.53	52.33	53.96	2,037,733	53.48
10/28/2025	54.28	54.45	52.74	52.93	1,535,383	52.46
10/27/2025	54.80	55.02	54.27	54.74	1,424,313	54.25
10/24/2025	55.00	55.63	54.50	54.54	1,265,791	54.05
10/23/2025	53.73	55.36	53.70	54.85	2,292,323	54.36
10/22/2025	51.68	53.10	50.96	52.89	1,995,570	52.42
10/21/2025	52.61	52.61	50.81	51.16	1,778,974	50.70
10/20/2025	51.89	52.82	51.89	52.63	1,599,732	52.16
10/17/2025	50.93	51.91	50.56	51.86	1,743,787	51.40
10/16/2025	52.46	52.61	50.39	50.63	2,105,477	50.18
10/15/2025	53.23	53.52	51.70	52.02	1,642,621	51.56
10/14/2025	51.97	53.38	51.73	52.55	1,010,107	52.08
10/13/2025	51.35	52.70	50.99	52.54	1,262,468	52.07
10/10/2025	51.91	52.34	50.42	50.59	1,253,523	50.14
10/09/2025	52.59	53.08	52.10	52.34	1,573,760	51.87
10/08/2025	51.92	52.90	51.48	52.35	1,434,283	51.88
10/07/2025	52.05	52.26	50.82	51.98	1,371,339	51.52
10/06/2025	52.02	52.86	51.46	52.15	1,490,173	51.69
10/03/2025	52.81	53.42	51.62	51.69	2,480,096	51.23
10/02/2025	51.75	52.37	51.29	51.84	2,322,371	51.38
10/01/2025	52.15	52.79	51.77	51.99	1,919,146	51.53
9/30/2025	51.93	52.55	51.66	52.34	1,797,074	51.87
9/29/2025	53.09	53.09	51.80	52.48	1,980,816	52.01
9/26/2025	54.14	54.73	52.99	53.26	2,419,056	52.79
9/25/2025	53.32	54.19	52.87	54.01	1,712,761	53.53
9/24/2025	53.30	53.94	53.09	53.21	1,907,480	52.74
9/23/2025	52.59	53.89	52.48	52.81	2,451,468	52.34
9/22/2025	52.55	52.71	51.98	52.41	1,961,886	51.94
9/19/2025	53.02	53.02	52.01	52.52	4,148,747	52.05
9/18/2025	53.01	53.23	52.06	53.11	1,821,701	52.64
9/17/2025	52.53	53.00	51.74	52.63	1,878,165	52.16
9/16/2025	51.97	53.33	51.76	52.71	2,889,327	52.24
9/15/2025	51.41	51.94	50.98	51.64	2,169,958	51.18
9/12/2025	52.09	52.21	51.01	51.11	1,923,025	50.65
9/11/2025	51.48	51.94	50.78	51.72	3,217,417	51.26
9/10/2025	52.26	52.88	50.42	51.17	3,403,983	50.71
9/09/2025	51.82	53.14	50.76	52.43	3,464,768	51.96
9/08/2025	51.28	51.35	50.22	51.08	2,369,384	50.63
9/05/2025	50.99	51.90	50.60	51.10	1,614,807	50.65
9/04/2025	51.57	51.95	51.26	51.56	1,595,909	51.10