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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.63$2.4464,000——
1994-12-29$1.63$2.44172,800——
1994-12-28$1.55$2.3259,200——
1994-12-27$1.55$2.31172,800——
1994-12-23$1.53$2.2927,200——
1994-12-22$1.53$2.2975,200——
1994-12-21$1.56$2.33192,000——
1994-12-20$1.56$2.3341,600——
1994-12-19$1.59$2.3814,400——
1994-12-16$1.62$2.4099,200——
1994-12-15$1.59$2.3743,200——
1994-12-14$1.59$2.370——
1994-12-13$1.59$2.37104,000——
1994-12-12$1.55$2.30104,000——
1994-12-09$1.55$2.3138,400——
1994-12-08$1.55$2.3048,000——
1994-12-07$1.55$2.3030,400——
1994-12-06$1.56$2.3219,200——
1994-12-05$1.57$2.338,000——
1994-12-02$1.59$2.3622,400——
1994-12-01$1.59$2.3743,200——
1994-11-30$1.61$2.3924,000——
1994-11-29$1.63$2.420——
1994-11-28$1.63$2.4235,200——
1994-11-25$1.65$2.450——
1994-11-23$1.65$2.456,400——
1994-11-22$1.66$2.46108,800——
1994-11-21$1.64$2.4457,600——
1994-11-18$1.65$2.45110,400——
1994-11-17$1.59$2.3630,400——
1994-11-16$1.59$2.3636,800——
1994-11-15$1.56$2.3230,400——
1994-11-14$1.56$2.3259,200——
1994-11-11$1.54$2.2925,600——
1994-11-10$1.54$2.296,400——
1994-11-09$1.55$2.3019,200——
1994-11-08$1.55$2.310——
1994-11-07$1.55$2.3181,600——
1994-11-04$1.54$2.2946,400——
1994-11-03$1.55$2.3067,200——
1994-11-02$1.52$2.254,800——
1994-11-01$1.53$2.2825,600——
1994-10-31$1.54$2.294,800——
1994-10-28$1.53$2.2832,000——
1994-10-27$1.54$2.2917,600——
1994-10-26$1.54$2.2943,200——
1994-10-25$1.55$2.3116,000——
1994-10-24$1.55$2.3122,400——
1994-10-21$1.58$2.3532,000——
1994-10-20$1.59$2.3732,000——
1994-10-19$1.59$2.3720,800——
1994-10-18$1.61$2.391,600——
1994-10-17$1.62$2.404,800——
1994-10-14$1.61$2.3912,800——
1994-10-13$1.59$2.3648,000——
1994-10-12$1.55$2.3070,400——
1994-10-11$1.55$2.3144,800——
1994-10-10$1.54$2.2952,800——
1994-10-07$1.55$2.31300,800——
1994-10-06$1.53$2.28131,200——
1994-10-05$1.49$2.2278,400——
1994-10-04$1.50$2.23124,800——
1994-10-03$1.54$2.29180,800——
1994-09-30$1.55$2.29491,200——
1994-09-29$1.55$2.2954,400——
1994-09-28$1.53$2.2728,800——
1994-09-27$1.52$2.2464,000——
1994-09-26$1.54$2.28283,200——
1994-09-23$1.64$2.4325,600——
1994-09-22$1.65$2.4457,600——
1994-09-21$1.67$2.480——
1994-09-20$1.67$2.4859,200——
1994-09-19$1.67$2.4862,400——
1994-09-16$1.67$2.4828,800——
1994-09-15$1.66$2.4667,200——
1994-09-14$1.63$2.4238,400——
1994-09-13$1.63$2.4240,000——
1994-09-12$1.63$2.4168,800——
1994-09-09$1.63$2.421,600——
1994-09-08$1.63$2.4212,800——
1994-09-07$1.64$2.4319,200——
1994-09-06$1.64$2.431,600——
1994-09-02$1.64$2.438,000——
1994-09-01$1.64$2.4333,600——
1994-08-31$1.64$2.4320,800——
1994-08-30$1.63$2.421,600——
1994-08-29$1.63$2.4165,600——
1994-08-26$1.63$2.41152,000——
1994-08-25$1.63$2.4148,000——
1994-08-24$1.60$2.37107,200——
1994-08-23$1.59$2.3673,600——
1994-08-22$1.58$2.3499,200——
1994-08-19$1.59$2.3673,600——
1994-08-18$1.63$2.4224,000——
1994-08-17$1.68$2.490——
1994-08-16$1.68$2.4967,200——
1994-08-15$1.69$2.504,800——
1994-08-12$1.70$2.5111,200——
1994-08-11$1.69$2.508,000——
1994-08-10$1.70$2.518,000——
1994-08-09$1.70$2.511,600——
1994-08-08$1.70$2.5125,600——
1994-08-05$1.69$2.504,800——
1994-08-04$1.69$2.5024,000——
1994-08-03$1.69$2.5097,600——
1994-08-02$1.75$2.5932,000——
1994-08-01$1.78$2.6414,400——
1994-07-29$1.78$2.646,400——
1994-07-28$1.77$2.6346,400——
1994-07-27$1.78$2.64441,600——
1994-07-26$1.81$2.6814,400——
1994-07-25$1.82$2.7036,800——
1994-07-22$1.81$2.686,400——
1994-07-21$1.81$2.6844,800——
1994-07-20$1.83$2.7120,800——
1994-07-19$1.82$2.7081,600——
1994-07-18$1.83$2.7128,800——
1994-07-15$1.84$2.720——
1994-07-14$1.84$2.7283,200——
1994-07-13$1.84$2.7220,800——
1994-07-12$1.85$2.748,000——
1994-07-11$1.85$2.7457,600——
1994-07-08$1.81$2.686,400——
1994-07-07$1.80$2.661,600——
1994-07-06$1.79$2.651,600——
1994-07-05$1.79$2.653,200——
1994-07-01$1.80$2.6616,000——
1994-06-30$1.78$2.64265,600——
1994-06-29$1.85$2.7478,400——
1994-06-28$1.84$2.720——
1994-06-27$1.84$2.7252,800——
1994-06-24$1.84$2.7276,800——
1994-06-23$1.87$2.769,600——
1994-06-22$1.86$2.7516,000——
1994-06-21$1.86$2.7556,000——
1994-06-20$1.90$2.8127,200——
1994-06-17$1.93$2.85220,800——
1994-06-16$1.90$2.80107,200——
1994-06-15$1.96$2.8951,200——
1994-06-14$2.01$2.9648,000——
1994-06-13$2.05$3.0217,600——
1994-06-10$2.05$3.02379,200——
1994-06-09$2.03$3.00142,400——
1994-06-08$2.05$3.02241,600——
1994-06-07$2.01$2.9662,400——
1994-06-06$1.98$2.934,800——
1994-06-03$1.98$2.9362,400——
1994-06-02$1.95$2.88142,400——
1994-06-01$1.93$2.8546,400——
1994-05-31$1.90$2.80203,200——
1994-05-27$1.87$2.7611,200——
1994-05-26$1.86$2.744,800——
1994-05-25$1.84$2.7225,600——
1994-05-24$1.84$2.7225,600——
1994-05-23$1.80$2.6640,000——
1994-05-20$1.80$2.6516,000——
1994-05-19$1.80$2.6530,400——
1994-05-18$1.80$2.6541,600——
1994-05-17$1.83$2.70140,800——
1994-05-16$1.79$2.64107,200——
1994-05-13$1.80$2.6514,400——
1994-05-12$1.80$2.65104,000——
1994-05-11$1.81$2.68100,800——
1994-05-10$1.79$2.64164,800——
1994-05-09$1.79$2.6420,800——
1994-05-06$1.79$2.643,200——
1994-05-05$1.79$2.64292,800——
1994-05-04$1.80$2.6617,600——
1994-05-03$1.79$2.643,200——
1994-05-02$1.80$2.650——
1994-04-29$1.80$2.653,200——
1994-04-28$1.80$2.6578,400——
1994-04-26$1.78$2.6349,600——
1994-04-25$1.76$2.5952,800——
1994-04-22$1.77$2.614,800——
1994-04-21$1.77$2.6230,400——
1994-04-20$1.77$2.624,800——
1994-04-19$1.79$2.6412,800——
1994-04-18$1.77$2.6225,600——
1994-04-15$1.77$2.6227,200——
1994-04-14$1.77$2.626,400——
1994-04-13$1.76$2.5927,200——
1994-04-12$1.74$2.5720,800——
1994-04-11$1.76$2.590——
1994-04-08$1.76$2.5957,600——
1994-04-07$1.73$2.551,600——
1994-04-06$1.72$2.5411,200——
1994-04-05$1.72$2.546,400——
1994-04-04$1.70$2.5038,400——
1994-03-31$1.75$2.5892,800——
1994-03-30$1.80$2.6594,400——
1994-03-29$1.79$2.6438,400——
1994-03-28$1.80$2.6535,200——
1994-03-25$1.82$2.6916,000——
1994-03-24$1.81$2.6832,000——
1994-03-23$1.83$2.7052,800——
1994-03-22$1.87$2.7616,000——
1994-03-21$1.87$2.7612,800——
1994-03-18$1.90$2.7936,800——
1994-03-17$1.90$2.79390,400——
1994-03-16$1.84$2.7056,000——
1994-03-15$1.83$2.6944,800——
1994-03-14$1.81$2.6730,400——
1994-03-11$1.78$2.6265,600——
1994-03-10$1.75$2.570——
1994-03-09$1.75$2.57230,400——
1994-03-08$1.75$2.5716,000——
1994-03-07$1.77$2.6014,400——
1994-03-04$1.76$2.5927,200——
1994-03-03$1.78$2.6220,800——
1994-03-02$1.81$2.6740,000——
1994-03-01$1.84$2.7036,800——
1994-02-28$1.83$2.6948,000——
1994-02-25$1.78$2.6275,200——
1994-02-24$1.75$2.5717,600——
1994-02-23$1.75$2.5722,400——
1994-02-22$1.73$2.541,600——
1994-02-18$1.72$2.534,800——
1994-02-17$1.70$2.5148,000——
1994-02-16$1.72$2.5351,200——
1994-02-15$1.73$2.5422,400——
1994-02-14$1.70$2.51128,000——
1994-02-11$1.71$2.528,000——
1994-02-10$1.73$2.5414,400——
1994-02-09$1.72$2.5359,200——
1994-02-08$1.73$2.5425,600——
1994-02-07$1.73$2.5540,000——
1994-02-04$1.76$2.59163,200——
1994-02-03$1.75$2.5714,400——
1994-02-02$1.74$2.5612,800——
1994-02-01$1.76$2.5927,200——
1994-01-31$1.76$2.5941,600——
1994-01-28$1.75$2.5720,800——
1994-01-27$1.77$2.600——
1994-01-26$1.77$2.60179,200——
1994-01-25$1.75$2.5719,200——
1994-01-24$1.74$2.5636,800——
1994-01-21$1.74$2.5636,800——
1994-01-20$1.77$2.6012,800——
1994-01-19$1.76$2.59374,400——
1994-01-18$1.78$2.6240,000——
1994-01-17$1.78$2.62116,800——
1994-01-14$1.76$2.5943,200——
1994-01-13$1.76$2.5911,200——
1994-01-12$1.76$2.5911,200——
1994-01-11$1.76$2.59118,400——
1994-01-10$1.76$2.5922,400——
1994-01-07$1.74$2.5616,000——
1994-01-06$1.73$2.5435,200——
1994-01-05$1.72$2.5327,200——
1994-01-04$1.70$2.4927,200——
1994-01-03$1.66$2.45148,800——