NYSE:DINO | Historical Stock Price | HF Sinclair Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.48$2.63$14.33$77.94$423.951980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.62$2.24310,400——
1989-12-28$1.63$2.25532,800——
1989-12-27$1.59$2.21115,200——
1989-12-26$1.61$2.2324,000——
1989-12-22$1.63$2.26169,600——
1989-12-21$1.62$2.23598,400——
1989-12-20$1.66$2.2944,800——
1989-12-19$1.66$2.2968,800——
1989-12-18$1.68$2.3232,000——
1989-12-15$1.71$2.3646,400——
1989-12-14$1.73$2.3960,800——
1989-12-13$1.76$2.4352,800——
1989-12-12$1.79$2.47238,400——
1989-12-11$1.80$2.48164,800——
1989-12-08$1.80$2.48224,000——
1989-12-07$1.80$2.4916,000——
1989-12-06$1.80$2.49104,000——
1989-12-05$1.78$2.46505,600——
1989-12-04$1.73$2.3932,000——
1989-12-01$1.72$2.3727,200——
1989-11-30$1.71$2.36131,200——
1989-11-29$1.72$2.3775,200——
1989-11-28$1.72$2.3775,200——
1989-11-27$1.73$2.3943,200——
1989-11-24$1.77$2.4435,200——
1989-11-22$1.80$2.4825,600——
1989-11-21$1.81$2.50163,200——
1989-11-20$1.89$2.6170,400——
1989-11-17$1.95$2.6932,000——
1989-11-16$1.95$2.70126,400——
1989-11-15$1.95$2.7040,000——
1989-11-14$1.97$2.72195,200——
1989-11-13$1.94$2.68225,600——
1989-11-10$1.92$2.6533,600——
1989-11-09$1.94$2.68188,800——
1989-11-08$2.02$2.7822,400——
1989-11-07$2.03$2.8081,600——
1989-11-06$2.03$2.808,000——
1989-11-03$2.03$2.800——
1989-11-02$2.03$2.80100,800——
1989-11-01$2.06$2.858,000——
1989-10-31$2.07$2.86731,200——
1989-10-30$1.98$2.74120,000——
1989-10-27$2.00$2.7619,200——
1989-10-26$2.01$2.7736,800——
1989-10-25$2.04$2.8251,200——
1989-10-24$2.05$2.8348,000——
1989-10-23$2.07$2.8624,000——
1989-10-20$2.07$2.8643,200——
1989-10-19$2.06$2.85105,600——
1989-10-18$1.96$2.7117,600——
1989-10-17$1.95$2.69214,400——
1989-10-16$1.91$2.64537,600——
1989-10-13$1.98$2.73155,200——
1989-10-12$2.11$2.914,800——
1989-10-11$2.11$2.9149,600——
1989-10-10$2.13$2.94113,600——
1989-10-09$2.13$2.9378,400——
1989-10-06$2.11$2.9128,800——
1989-10-05$2.09$2.8967,200——
1989-10-04$2.06$2.851,600——
1989-10-03$2.05$2.8412,800——
1989-10-02$2.03$2.80281,600——
1989-09-29$2.03$2.80243,200——
1989-09-28$2.00$2.7554,400——
1989-09-27$2.02$2.77312,000——
1989-09-26$2.02$2.77547,200——
1989-09-25$1.91$2.6325,600——
1989-09-22$1.89$2.6049,600——
1989-09-21$1.84$2.5414,400——
1989-09-20$1.82$2.519,600——
1989-09-19$1.82$2.5111,200——
1989-09-18$1.83$2.5211,200——
1989-09-15$1.84$2.5312,800——
1989-09-14$1.82$2.5130,400——
1989-09-13$1.83$2.5212,800——
1989-09-12$1.84$2.53108,800——
1989-09-11$1.81$2.4933,600——
1989-09-08$1.82$2.5189,600——
1989-09-07$1.80$2.4812,800——
1989-09-06$1.79$2.46534,400——
1989-09-05$1.80$2.4854,400——
1989-09-01$1.77$2.4473,600——
1989-08-31$1.75$2.4156,000——
1989-08-30$1.68$2.3119,200——
1989-08-29$1.69$2.32134,400——
1989-08-28$1.69$2.32148,800——
1989-08-25$1.69$2.3267,200——
1989-08-24$1.69$2.3212,800——
1989-08-23$1.69$2.3219,200——
1989-08-22$1.68$2.3156,000——
1989-08-21$1.67$2.30121,600——
1989-08-18$1.70$2.34121,600——
1989-08-17$1.70$2.3441,600——
1989-08-16$1.72$2.37104,000——
1989-08-15$1.72$2.3717,600——
1989-08-14$1.73$2.3812,800——
1989-08-11$1.73$2.3884,800——
1989-08-10$1.71$2.3622,400——
1989-08-09$1.73$2.3820,800——
1989-08-08$1.73$2.38171,200——
1989-08-07$1.74$2.4080,000——
1989-08-04$1.75$2.4124,000——
1989-08-03$1.76$2.42334,400——
1989-08-02$1.73$2.3886,400——
1989-08-01$1.71$2.3640,000——
1989-07-31$1.71$2.36185,600——
1989-07-28$1.76$2.4240,000——
1989-07-27$1.77$2.43121,600——
1989-07-26$2.37$2.40139,200——
1989-07-25$2.37$2.401,622,400——
1989-07-24$2.41$2.441,009,600——
1989-07-21$2.35$2.3822,400——
1989-07-20$2.34$2.37236,800——
1989-07-19$2.30$2.33832,000——
1989-07-18$2.17$2.203,475,200——
1989-07-17$2.14$2.171,326,400——
1989-07-14$2.16$2.18179,200——
1989-07-13$2.13$2.16342,400——
1989-07-12$2.09$2.126,552,000——
1989-07-11$2.17$2.2075,200——
1989-07-10$2.16$2.18140,800——
1989-07-07$2.16$2.1859,200——
1989-07-06$2.16$2.1884,800——
1989-07-05$2.17$2.20160,000——
1989-07-03$2.21$2.2457,600——
1989-06-30$2.20$2.22225,600——
1989-06-29$2.25$2.28598,400——
1989-06-28$2.35$2.3851,200——
1989-06-27$2.39$2.42136,000——
1989-06-26$2.40$2.43206,400——
1989-06-23$2.33$2.36121,600——
1989-06-22$2.30$2.3380,000——
1989-06-21$2.26$2.29172,800——
1989-06-20$2.23$2.26480,000——
1989-06-19$2.21$2.23238,400——
1989-06-16$2.19$2.21244,800——
1989-06-15$2.14$2.16372,800——
1989-06-14$2.14$2.16254,400——
1989-06-13$2.14$2.1641,600——
1989-06-12$2.14$2.16134,400——
1989-06-09$2.15$2.17206,400——
1989-06-08$2.15$2.17348,800——
1989-06-07$2.09$2.11113,600——
1989-06-06$2.04$2.06120,000——
1989-06-05$2.06$2.08153,600——
1989-06-02$2.09$2.12105,600——
1989-06-01$2.07$2.09110,400——
1989-05-31$2.06$2.0870,400——
1989-05-30$2.08$2.10299,200——
1989-05-26$1.97$1.99302,400——
1989-05-25$1.95$1.9732,000——
1989-05-24$1.93$1.9596,000——
1989-05-23$1.92$1.94108,800——
1989-05-22$1.94$1.96294,400——
1989-05-19$1.91$1.93265,600——
1989-05-18$1.94$1.96444,800——
1989-05-17$2.00$2.02464,000——
1989-05-16$2.06$2.0896,000——
1989-05-15$2.09$2.1240,000——
1989-05-12$2.10$2.12107,200——
1989-05-11$2.09$2.1225,600——
1989-05-10$2.09$2.1296,000——
1989-05-09$2.11$2.1396,000——
1989-05-08$2.13$2.1580,000——
1989-05-05$2.13$2.1552,800——
1989-05-04$2.10$2.12184,000——
1989-05-03$2.09$2.11436,800——
1989-05-02$2.13$2.151,427,200——
1989-05-01$2.45$2.48174,400——
1989-04-28$2.56$2.59188,800——
1989-04-27$2.53$2.56364,800——
1989-04-26$2.41$2.4343,200——
1989-04-25$2.38$2.4096,000——
1989-04-24$2.38$2.4032,000——
1989-04-21$2.38$2.4032,000——
1989-04-20$2.36$2.3891,200——
1989-04-19$2.35$2.3857,600——
1989-04-18$2.39$2.4130,400——
1989-04-17$2.40$2.4232,000——
1989-04-14$2.38$2.41337,600——
1989-04-13$2.38$2.41264,000——
1989-04-12$2.41$2.43155,200——
1989-04-11$2.40$2.42108,800——
1989-04-10$2.39$2.41105,600——
1989-04-07$2.39$2.4124,000——
1989-04-06$2.36$2.38102,400——
1989-04-05$2.38$2.4033,600——
1989-04-04$2.38$2.40208,000——
1989-04-03$2.35$2.38336,000——
1989-03-31$2.34$2.37179,200——
1989-03-30$2.32$2.3420,800——
1989-03-29$2.31$2.3488,000——
1989-03-28$2.30$2.32401,600——
1989-03-27$2.24$2.2772,000——
1989-03-23$2.28$2.3044,800——
1989-03-22$2.29$2.31388,800——
1989-03-21$2.31$2.3476,800——
1989-03-20$2.34$2.36184,000——
1989-03-17$2.33$2.35142,400——
1989-03-16$2.35$2.3775,200——
1989-03-15$2.36$2.38126,400——
1989-03-14$2.38$2.40129,600——
1989-03-13$2.42$2.4480,000——
1989-03-10$2.42$2.4460,800——
1989-03-09$2.39$2.41169,600——
1989-03-08$2.38$2.40228,800——
1989-03-07$2.41$2.43185,600——
1989-03-06$2.41$2.43179,200——
1989-03-03$2.38$2.39251,200——
1989-03-02$2.38$2.39264,000——
1989-03-01$2.36$2.38182,400——
1989-02-28$2.36$2.38268,800——
1989-02-27$2.32$2.34208,000——
1989-02-24$2.36$2.38275,200——
1989-02-23$2.38$2.391,076,800——
1989-02-22$2.41$2.431,134,400——
1989-02-21$2.20$2.221,100,800——
1989-02-17$1.60$1.61164,800——
1989-02-16$1.60$1.6111,200——
1989-02-15$1.61$1.6220,800——
1989-02-14$1.60$1.6165,600——
1989-02-13$1.58$1.59150,400——
1989-02-10$1.56$1.58116,800——
1989-02-09$1.59$1.6051,200——
1989-02-08$1.60$1.61137,600——
1989-02-07$1.57$1.5867,200——
1989-02-06$1.57$1.5897,600——
1989-02-03$1.56$1.5849,600——
1989-02-02$1.56$1.58153,600——
1989-02-01$1.55$1.5660,800——
1989-01-31$1.55$1.5646,400——
1989-01-30$1.55$1.5617,600——
1989-01-27$1.54$1.55225,600——
1989-01-26$1.54$1.5584,800——
1989-01-25$1.52$1.5338,400——
1989-01-24$1.51$1.52222,400——
1989-01-23$1.55$1.5632,000——
1989-01-20$1.55$1.56192,000——
1989-01-19$1.55$1.57299,200——
1989-01-18$1.59$1.61531,200——
1989-01-17$1.53$1.54323,200——
1989-01-16$1.43$1.44324,800——
1989-01-13$1.36$1.37507,200——
1989-01-12$1.34$1.3594,400——
1989-01-11$1.34$1.3560,800——
1989-01-10$1.35$1.36140,800——
1989-01-09$1.34$1.35280,000——
1989-01-06$1.27$1.2875,200——
1989-01-05$1.25$1.2628,800——
1989-01-04$1.25$1.26121,600——
1989-01-03$1.20$1.2081,600——