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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.90$2.7660,800——
1992-12-30$1.88$2.734,800——
1992-12-29$1.88$2.7333,600——
1992-12-28$1.88$2.73267,200——
1992-12-24$1.88$2.74248,000——
1992-12-23$1.88$2.730——
1992-12-22$1.88$2.73201,600——
1992-12-21$1.91$2.7784,800——
1992-12-18$1.89$2.7532,000——
1992-12-17$1.88$2.7320,800——
1992-12-16$1.90$2.7680,000——
1992-12-15$1.89$2.7494,400——
1992-12-14$1.89$2.74136,000——
1992-12-11$1.90$2.76312,000——
1992-12-10$1.90$2.76678,400——
1992-12-09$1.90$2.76187,200——
1992-12-08$1.80$2.621,600——
1992-12-07$1.80$2.61129,600——
1992-12-04$1.79$2.604,800——
1992-12-03$1.77$2.5730,400——
1992-12-02$1.80$2.6216,000——
1992-12-01$1.80$2.6272,000——
1992-11-30$1.78$2.5917,600——
1992-11-27$1.77$2.57107,200——
1992-11-25$1.78$2.5941,600——
1992-11-24$1.74$2.5336,800——
1992-11-23$1.71$2.481,600——
1992-11-20$1.71$2.48204,800——
1992-11-19$1.74$2.5319,200——
1992-11-18$1.75$2.54384,000——
1992-11-17$1.75$2.5470,400——
1992-11-16$1.72$2.50160,000——
1992-11-13$1.60$2.33289,600——
1992-11-12$1.56$2.27536,000——
1992-11-11$1.53$2.2244,800——
1992-11-10$1.53$2.22177,600——
1992-11-09$1.53$2.22230,400——
1992-11-06$1.49$2.170——
1992-11-05$1.49$2.1736,800——
1992-11-04$1.50$2.18246,400——
1992-11-03$1.50$2.1819,200——
1992-11-02$1.50$2.184,800——
1992-10-30$1.49$2.1714,400——
1992-10-29$1.49$2.1764,000——
1992-10-28$1.51$2.19848,000——
1992-10-27$1.47$2.1324,000——
1992-10-26$1.47$2.136,400——
1992-10-23$1.47$2.1320,800——
1992-10-22$1.48$2.1581,600——
1992-10-21$1.47$2.1335,200——
1992-10-20$1.44$2.090——
1992-10-19$1.44$2.090——
1992-10-16$1.44$2.0994,400——
1992-10-15$1.45$2.1048,000——
1992-10-14$1.47$2.131,600——
1992-10-13$1.48$2.140——
1992-10-12$1.48$2.14224,000——
1992-10-09$1.48$2.1549,600——
1992-10-08$1.48$2.1425,600——
1992-10-07$1.48$2.1481,600——
1992-10-06$1.49$2.170——
1992-10-05$1.49$2.171,600——
1992-10-02$1.51$2.1816,000——
1992-10-01$1.52$2.2012,800——
1992-09-30$1.53$2.2216,000——
1992-09-29$1.53$2.2260,800——
1992-09-28$1.53$2.2257,600——
1992-09-25$1.55$2.24248,000——
1992-09-24$1.48$2.140——
1992-09-23$1.48$2.1448,000——
1992-09-22$1.46$2.1116,000——
1992-09-21$1.45$2.093,200——
1992-09-18$1.45$2.098,000——
1992-09-17$1.44$2.080——
1992-09-16$1.44$2.081,600——
1992-09-15$1.44$2.0849,600——
1992-09-14$1.45$2.103,200——
1992-09-11$1.46$2.110——
1992-09-10$1.46$2.110——
1992-09-09$1.46$2.111,600——
1992-09-08$1.46$2.110——
1992-09-04$1.46$2.110——
1992-09-03$1.46$2.110——
1992-09-02$1.46$2.1122,400——
1992-09-01$1.45$2.098,000——
1992-08-31$1.44$2.080——
1992-08-28$1.44$2.08163,200——
1992-08-27$1.44$2.0856,000——
1992-08-26$1.44$2.0865,600——
1992-08-25$1.44$2.0812,800——
1992-08-24$1.44$2.083,200——
1992-08-21$1.44$2.080——
1992-08-20$1.44$2.081,600——
1992-08-19$1.45$2.090——
1992-08-18$1.45$2.099,600——
1992-08-17$1.45$2.090——
1992-08-14$1.45$2.090——
1992-08-13$1.45$2.090——
1992-08-12$1.45$2.090——
1992-08-11$1.45$2.090——
1992-08-10$1.45$2.090——
1992-08-07$1.45$2.091,600——
1992-08-06$1.44$2.0867,200——
1992-08-05$1.48$2.140——
1992-08-04$1.48$2.1422,400——
1992-08-03$1.50$2.1722,400——
1992-07-31$1.52$2.200——
1992-07-30$1.52$2.2016,000——
1992-07-29$1.55$2.240——
1992-07-28$1.55$2.2467,200——
1992-07-27$1.59$2.319,600——
1992-07-24$1.60$2.3219,200——
1992-07-23$1.60$2.320——
1992-07-22$1.60$2.3230,400——
1992-07-21$1.63$2.350——
1992-07-20$1.63$2.35406,400——
1992-07-17$1.63$2.3644,800——
1992-07-16$1.63$2.356,400——
1992-07-15$1.63$2.3530,400——
1992-07-14$1.63$2.364,800——
1992-07-13$1.63$2.3616,000——
1992-07-10$1.63$2.3612,800——
1992-07-09$1.62$2.3424,000——
1992-07-08$1.59$2.300——
1992-07-07$1.59$2.3028,800——
1992-07-06$1.58$2.2881,600——
1992-07-02$1.58$2.286,400——
1992-07-01$1.58$2.28393,600——
1992-06-30$1.56$2.2628,800——
1992-06-29$1.57$2.2752,800——
1992-06-26$1.59$2.303,200——
1992-06-25$1.58$2.280——
1992-06-24$1.58$2.280——
1992-06-23$1.58$2.2838,400——
1992-06-22$1.59$2.3117,600——
1992-06-19$1.58$2.280——
1992-06-18$1.58$2.280——
1992-06-17$1.58$2.2817,600——
1992-06-16$1.56$2.256,400——
1992-06-15$1.56$2.2532,000——
1992-06-12$1.57$2.271,600——
1992-06-11$1.58$2.280——
1992-06-10$1.58$2.289,600——
1992-06-09$1.58$2.281,600——
1992-06-08$1.58$2.280——
1992-06-05$1.58$2.283,200——
1992-06-04$1.59$2.290——
1992-06-03$1.59$2.291,600——
1992-06-02$1.59$2.303,200——
1992-06-01$1.59$2.290——
1992-05-29$1.59$2.293,200——
1992-05-28$1.59$2.301,600——
1992-05-27$1.59$2.301,600——
1992-05-26$1.60$2.313,200——
1992-05-22$1.61$2.321,600——
1992-05-21$1.60$2.319,600——
1992-05-20$1.59$2.300——
1992-05-19$1.59$2.3038,400——
1992-05-18$1.60$2.319,600——
1992-05-15$1.59$2.2927,200——
1992-05-14$1.58$2.286,400——
1992-05-13$1.58$2.281,600——
1992-05-12$1.58$2.284,800——
1992-05-11$1.58$2.288,000——
1992-05-08$1.59$2.2932,000——
1992-05-07$1.55$2.2322,400——
1992-05-06$1.53$2.2196,000——
1992-05-05$1.47$2.121,600——
1992-05-04$1.48$2.136,400——
1992-05-01$1.47$2.1230,400——
1992-04-30$1.44$2.070——
1992-04-29$1.44$2.07504,000——
1992-04-28$1.45$2.10348,800——
1992-04-27$1.45$2.0922,400——
1992-04-24$1.44$2.0724,000——
1992-04-23$1.44$2.070——
1992-04-22$1.44$2.07264,000——
1992-04-21$1.41$2.0420,800——
1992-04-20$1.43$2.0611,200——
1992-04-16$1.43$2.06105,600——
1992-04-15$1.50$2.1643,200——
1992-04-14$1.53$2.2127,200——
1992-04-13$1.53$2.21123,200——
1992-04-10$1.54$2.2251,200——
1992-04-09$1.59$2.300——
1992-04-08$1.59$2.30320,000——
1992-04-07$1.59$2.301,081,600——
1992-04-06$1.64$2.3756,000——
1992-04-03$1.66$2.3976,800——
1992-04-02$1.59$2.3024,000——
1992-04-01$1.57$2.279,600——
1992-03-31$1.56$2.256,400——
1992-03-30$1.55$2.241,600——
1992-03-27$1.56$2.2544,800——
1992-03-26$1.55$2.24491,200——
1992-03-25$1.54$2.220——
1992-03-24$1.54$2.2219,200——
1992-03-23$1.52$2.190——
1992-03-20$1.52$2.1960,800——
1992-03-19$1.53$2.2092,800——
1992-03-18$1.55$2.2312,800——
1992-03-17$1.55$2.2325,600——
1992-03-16$1.52$2.18121,600——
1992-03-13$1.53$2.203,200——
1992-03-12$1.54$2.2124,000——
1992-03-11$1.56$2.2536,800——
1992-03-10$1.58$2.2764,000——
1992-03-09$1.63$2.3417,600——
1992-03-06$1.65$2.3733,600——
1992-03-05$1.67$2.4062,400——
1992-03-04$1.67$2.4062,400——
1992-03-03$1.69$2.431,600——
1992-03-02$1.70$2.4411,200——
1992-02-28$1.69$2.4348,000——
1992-02-27$1.70$2.4527,200——
1992-02-26$1.68$2.423,200——
1992-02-25$1.68$2.423,200——
1992-02-24$1.69$2.430——
1992-02-21$1.69$2.434,800——
1992-02-20$1.68$2.424,800——
1992-02-19$1.69$2.433,200——
1992-02-18$1.70$2.44107,200——
1992-02-14$1.70$2.450——
1992-02-13$1.70$2.45160,000——
1992-02-12$1.70$2.4557,600——
1992-02-11$1.73$2.480——
1992-02-10$1.73$2.48156,800——
1992-02-07$1.69$2.4389,600——
1992-02-06$1.74$2.5114,400——
1992-02-05$1.76$2.5367,200——
1992-02-04$1.79$2.5776,800——
1992-02-03$1.75$2.520——
1992-01-31$1.75$2.520——
1992-01-30$1.75$2.5236,800——
1992-01-29$1.73$2.4946,400——
1992-01-28$1.72$2.4764,000——
1992-01-27$1.72$2.4780,000——
1992-01-24$1.72$2.4738,400——
1992-01-23$1.73$2.4817,600——
1992-01-22$1.74$2.5135,200——
1992-01-21$1.74$2.5120,800——
1992-01-20$1.75$2.524,800——
1992-01-17$1.76$2.53160,000——
1992-01-16$1.81$2.6143,200——
1992-01-15$1.81$2.61116,800——
1992-01-14$1.81$2.61209,600——
1992-01-13$1.84$2.653,200——
1992-01-10$1.84$2.6512,800——
1992-01-09$1.84$2.640——
1992-01-08$1.84$2.6412,800——
1992-01-07$1.84$2.6527,200——
1992-01-06$1.85$2.6699,200——
1992-01-03$1.88$2.7175,200——
1992-01-02$1.88$2.7064,000——