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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.41$2.0025,600——
1990-12-28$1.40$1.9711,200——
1990-12-27$1.41$1.991,600——
1990-12-26$1.41$1.99120,000——
1990-12-24$1.41$1.9912,800——
1990-12-21$1.39$1.96427,200——
1990-12-20$1.34$1.8964,000——
1990-12-19$1.34$1.8938,400——
1990-12-18$1.34$1.884,800——
1990-12-17$1.33$1.8620,800——
1990-12-14$1.34$1.8830,400——
1990-12-13$1.31$1.8438,400——
1990-12-12$1.30$1.8311,200——
1990-12-11$1.31$1.8414,400——
1990-12-10$1.31$1.840——
1990-12-07$1.31$1.8427,200——
1990-12-06$1.31$1.8464,000——
1990-12-05$1.27$1.7830,400——
1990-12-04$1.26$1.7756,000——
1990-12-03$1.27$1.7952,800——
1990-11-30$1.25$1.7512,800——
1990-11-29$1.24$1.741,600——
1990-11-28$1.24$1.741,600——
1990-11-27$1.24$1.7430,400——
1990-11-26$1.26$1.7740,000——
1990-11-23$1.27$1.783,200——
1990-11-21$1.27$1.7949,600——
1990-11-20$1.27$1.7816,000——
1990-11-19$1.27$1.78112,000——
1990-11-16$1.31$1.8411,200——
1990-11-15$1.31$1.846,400——
1990-11-14$1.32$1.854,800——
1990-11-13$1.32$1.854,800——
1990-11-12$1.32$1.851,600——
1990-11-09$1.32$1.8528,800——
1990-11-08$1.33$1.86131,200——
1990-11-07$1.33$1.864,800——
1990-11-06$1.32$1.850——
1990-11-05$1.32$1.8516,000——
1990-11-02$1.32$1.850——
1990-11-01$1.32$1.851,232,000——
1990-10-31$1.37$1.92244,800——
1990-10-30$1.38$1.930——
1990-10-29$1.38$1.930——
1990-10-26$1.38$1.930——
1990-10-25$1.38$1.933,200——
1990-10-24$1.38$1.940——
1990-10-23$1.38$1.940——
1990-10-22$1.38$1.9412,800——
1990-10-19$1.40$1.961,600——
1990-10-18$1.41$1.976,400——
1990-10-17$1.41$1.991,600——
1990-10-16$1.42$2.0016,000——
1990-10-15$1.44$2.020——
1990-10-12$1.44$2.0240,000——
1990-10-11$1.44$2.028,000——
1990-10-10$1.44$2.0228,800——
1990-10-09$1.47$2.06636,800——
1990-10-08$1.53$2.1580,000——
1990-10-05$1.52$2.140——
1990-10-04$1.52$2.141,600——
1990-10-03$1.53$2.150——
1990-10-02$1.53$2.151,600——
1990-10-01$1.53$2.1535,200——
1990-09-28$1.56$2.1859,200——
1990-09-27$1.58$2.2016,000——
1990-09-26$1.59$2.238,000——
1990-09-25$1.61$2.2530,400——
1990-09-24$1.64$2.2951,200——
1990-09-21$1.67$2.3420,800——
1990-09-20$1.69$2.368,000——
1990-09-19$1.69$2.3612,800——
1990-09-18$1.70$2.381,600——
1990-09-17$1.70$2.3811,200——
1990-09-14$1.70$2.386,400——
1990-09-13$1.70$2.388,000——
1990-09-12$1.69$2.3616,000——
1990-09-11$1.69$2.3616,000——
1990-09-10$1.68$2.358,000——
1990-09-07$1.67$2.341,600——
1990-09-06$1.67$2.3467,200——
1990-09-05$1.59$2.23128,000——
1990-09-04$1.55$2.170——
1990-08-31$1.55$2.1720,800——
1990-08-30$1.52$2.130——
1990-08-29$1.52$2.130——
1990-08-28$1.52$2.130——
1990-08-27$1.52$2.139,600——
1990-08-24$1.52$2.124,800——
1990-08-23$1.50$2.101,600——
1990-08-22$1.51$2.1122,400——
1990-08-21$1.53$2.14184,000——
1990-08-20$1.53$2.1430,400——
1990-08-17$1.51$2.114,800——
1990-08-16$1.49$2.0862,400——
1990-08-15$1.52$2.12134,400——
1990-08-14$1.52$2.1276,800——
1990-08-13$1.53$2.1422,400——
1990-08-10$1.55$2.1788,000——
1990-08-09$1.53$2.1441,600——
1990-08-08$1.54$2.1596,000——
1990-08-07$1.55$2.178,000——
1990-08-06$1.56$2.1819,200——
1990-08-03$1.59$2.2232,000——
1990-08-02$1.63$2.2844,800——
1990-08-01$1.66$2.3122,400——
1990-07-31$1.67$2.3432,000——
1990-07-30$1.70$2.3724,000——
1990-07-27$1.69$2.3664,000——
1990-07-26$1.74$2.43129,600——
1990-07-25$1.71$2.394,800——
1990-07-24$1.71$2.3916,000——
1990-07-23$1.72$2.4040,000——
1990-07-20$1.75$2.4472,000——
1990-07-19$1.74$2.43217,600——
1990-07-18$1.70$2.3735,200——
1990-07-17$1.73$2.428,000——
1990-07-16$1.75$2.44116,800——
1990-07-13$1.80$2.5268,800——
1990-07-12$1.85$2.593,200——
1990-07-11$1.86$2.6070,400——
1990-07-10$1.86$2.6068,800——
1990-07-09$1.83$2.55230,400——
1990-07-06$1.80$2.5141,600——
1990-07-05$1.77$2.4740,000——
1990-07-03$1.73$2.42180,800——
1990-07-02$1.72$2.40137,600——
1990-06-29$1.73$2.4186,400——
1990-06-28$1.70$2.3711,200——
1990-06-27$1.71$2.3928,800——
1990-06-26$1.70$2.3752,800——
1990-06-25$1.73$2.424,800——
1990-06-22$1.73$2.4254,400——
1990-06-21$1.72$2.40150,400——
1990-06-20$1.64$2.2970,400——
1990-06-19$1.64$2.2981,600——
1990-06-18$1.66$2.3227,200——
1990-06-15$1.67$2.3349,600——
1990-06-14$1.63$2.2652,800——
1990-06-13$1.63$2.26120,000——
1990-06-12$1.59$2.2183,200——
1990-06-11$1.53$2.139,600——
1990-06-08$1.53$2.13241,600——
1990-06-07$1.56$2.178,000——
1990-06-06$1.56$2.1748,000——
1990-06-05$1.56$2.17249,600——
1990-06-04$1.61$2.244,800——
1990-06-01$1.62$2.2551,200——
1990-05-31$1.61$2.2427,200——
1990-05-30$1.63$2.261,600——
1990-05-29$1.63$2.2643,200——
1990-05-25$1.63$2.2632,000——
1990-05-24$1.59$2.2232,000——
1990-05-23$1.56$2.1775,200——
1990-05-22$1.55$2.169,600——
1990-05-21$1.55$2.1512,800——
1990-05-18$1.56$2.17216,000——
1990-05-17$1.55$2.1516,000——
1990-05-16$1.55$2.16166,400——
1990-05-15$1.55$2.1524,000——
1990-05-14$1.55$2.1624,000——
1990-05-11$1.55$2.1611,200——
1990-05-10$1.55$2.158,000——
1990-05-09$1.53$2.13323,200——
1990-05-08$1.54$2.1419,200——
1990-05-07$1.54$2.1424,000——
1990-05-04$1.56$2.1738,400——
1990-05-03$1.56$2.170——
1990-05-02$1.56$2.171,600——
1990-05-01$1.56$2.170——
1990-04-30$1.56$2.1720,800——
1990-04-27$1.57$2.193,200——
1990-04-26$1.58$2.2022,400——
1990-04-25$1.56$2.178,000——
1990-04-24$1.58$2.2054,400——
1990-04-23$1.62$2.250——
1990-04-20$1.62$2.253,200——
1990-04-19$1.63$2.261,600——
1990-04-18$1.63$2.27292,800——
1990-04-17$1.67$2.3324,000——
1990-04-16$1.69$2.3594,400——
1990-04-12$1.70$2.3641,600——
1990-04-11$1.70$2.3624,000——
1990-04-10$1.68$2.3425,600——
1990-04-09$1.67$2.3367,200——
1990-04-06$1.63$2.2784,800——
1990-04-05$1.59$2.224,800——
1990-04-04$1.60$2.23211,200——
1990-04-03$1.58$2.20209,600——
1990-04-02$1.55$2.164,800——
1990-03-30$1.55$2.1678,400——
1990-03-29$1.53$2.138,000——
1990-03-28$1.52$2.116,400——
1990-03-27$1.52$2.1112,800——
1990-03-26$1.52$2.1117,600——
1990-03-23$1.52$2.110——
1990-03-22$1.52$2.1116,000——
1990-03-21$1.49$2.081,600——
1990-03-20$1.49$2.0832,000——
1990-03-19$1.48$2.07208,000——
1990-03-16$1.50$2.081,051,200——
1990-03-15$1.43$1.980——
1990-03-14$1.43$1.9812,800——
1990-03-13$1.41$1.96344,000——
1990-03-12$1.46$2.021,600——
1990-03-09$1.47$2.0438,400——
1990-03-08$1.46$2.020——
1990-03-07$1.46$2.0238,400——
1990-03-06$1.48$2.0548,000——
1990-03-05$1.48$2.0625,600——
1990-03-02$1.52$2.103,200——
1990-03-01$1.52$2.119,600——
1990-02-28$1.54$2.1354,400——
1990-02-27$1.58$2.191,600——
1990-02-26$1.58$2.1916,000——
1990-02-23$1.59$2.2156,000——
1990-02-22$1.63$2.2514,400——
1990-02-21$1.64$2.2717,600——
1990-02-20$1.64$2.27116,800——
1990-02-16$1.66$2.30148,800——
1990-02-15$1.65$2.2857,600——
1990-02-14$1.61$2.238,000——
1990-02-13$1.59$2.2157,600——
1990-02-12$1.53$2.1289,600——
1990-02-09$1.51$2.090——
1990-02-08$1.51$2.090——
1990-02-07$1.51$2.0916,000——
1990-02-06$1.50$2.0832,000——
1990-02-05$1.51$2.0936,800——
1990-02-02$1.50$2.0852,800——
1990-02-01$1.50$2.0846,400——
1990-01-31$1.48$2.05268,800——
1990-01-30$1.58$2.1924,000——
1990-01-29$1.59$2.203,200——
1990-01-26$1.59$2.2175,200——
1990-01-25$1.63$2.2532,000——
1990-01-24$1.63$2.2591,200——
1990-01-23$1.66$2.304,800——
1990-01-22$1.66$2.3138,400——
1990-01-19$1.66$2.3059,200——
1990-01-18$1.69$2.344,800——
1990-01-17$1.69$2.3443,200——
1990-01-16$1.68$2.33200,000——
1990-01-15$1.71$2.378,000——
1990-01-12$1.72$2.3859,200——
1990-01-11$1.75$2.43118,400——
1990-01-10$1.66$2.3040,000——
1990-01-09$1.64$2.2751,200——
1990-01-08$1.65$2.2812,800——
1990-01-05$1.66$2.3020,800——
1990-01-04$1.63$2.2638,400——
1990-01-03$1.63$2.25120,000——
1990-01-02$1.63$2.2559,200——