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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.05$1.72358,400——
1998-12-30$0.99$1.62124,800——
1998-12-29$0.93$1.5254,400——
1998-12-28$0.91$1.49182,400——
1998-12-24$0.89$1.46208,000——
1998-12-23$0.90$1.47115,200——
1998-12-22$0.90$1.4756,000——
1998-12-21$0.92$1.49198,400——
1998-12-18$0.92$1.49161,600——
1998-12-17$0.93$1.5064,000——
1998-12-16$0.94$1.516,400——
1998-12-15$0.94$1.52115,200——
1998-12-14$0.96$1.5567,200——
1998-12-11$0.98$1.5891,200——
1998-12-10$0.98$1.5811,200——
1998-12-09$0.97$1.5786,400——
1998-12-08$1.00$1.61254,400——
1998-12-07$1.00$1.6149,600——
1998-12-04$1.03$1.66313,600——
1998-12-03$1.03$1.6643,200——
1998-12-02$1.00$1.6159,200——
1998-12-01$1.01$1.6311,200——
1998-11-30$1.02$1.641,884,800——
1998-11-27$1.01$1.63153,600——
1998-11-25$0.99$1.601,588,800——
1998-11-24$1.00$1.61225,600——
1998-11-23$1.00$1.61144,000——
1998-11-20$1.02$1.6533,600——
1998-11-19$1.04$1.6744,800——
1998-11-18$1.04$1.6896,000——
1998-11-17$1.00$1.6240,000——
1998-11-16$0.99$1.60252,800——
1998-11-13$1.01$1.63105,600——
1998-11-12$1.05$1.7056,000——
1998-11-11$1.05$1.7096,000——
1998-11-10$1.07$1.7340,000——
1998-11-09$1.06$1.7146,400——
1998-11-06$1.09$1.75172,800——
1998-11-05$1.05$1.70313,600——
1998-11-04$1.02$1.651,756,800——
1998-11-03$1.03$1.6694,400——
1998-11-02$1.01$1.63108,800——
1998-10-30$0.96$1.55171,200——
1998-10-29$0.98$1.5852,800——
1998-10-28$0.97$1.5644,800——
1998-10-27$0.95$1.52369,600——
1998-10-26$0.95$1.53636,800——
1998-10-23$0.90$1.4683,200——
1998-10-22$0.91$1.46201,600——
1998-10-21$0.91$1.47414,400——
1998-10-20$0.92$1.49142,400——
1998-10-19$0.93$1.50281,600——
1998-10-16$0.91$1.47113,600——
1998-10-15$0.93$1.50246,400——
1998-10-14$0.94$1.51328,000——
1998-10-13$0.96$1.55110,400——
1998-10-12$0.94$1.51808,000——
1998-10-09$0.94$1.511,019,200——
1998-10-08$0.93$1.51628,800——
1998-10-07$0.92$1.4940,000——
1998-10-06$0.92$1.49190,400——
1998-10-05$0.92$1.49276,800——
1998-10-02$0.98$1.56416,000——
1998-10-01$0.97$1.55233,600——
1998-09-30$0.96$1.54217,600——
1998-09-29$0.93$1.4872,000——
1998-09-28$0.95$1.51225,600——
1998-09-25$0.95$1.5156,000——
1998-09-24$0.96$1.5338,400——
1998-09-23$0.97$1.55132,800——
1998-09-22$0.98$1.56243,200——
1998-09-21$0.94$1.5078,400——
1998-09-18$0.95$1.51270,400——
1998-09-17$0.91$1.45292,800——
1998-09-16$0.93$1.49204,800——
1998-09-15$0.93$1.4865,600——
1998-09-14$0.95$1.5244,800——
1998-09-11$0.98$1.56161,600——
1998-09-10$0.98$1.56315,200——
1998-09-09$0.98$1.5756,000——
1998-09-08$0.95$1.52115,200——
1998-09-04$0.95$1.52300,800——
1998-09-03$0.94$1.50540,800——
1998-09-02$0.95$1.521,588,800——
1998-09-01$1.30$2.08257,600——
1998-08-31$1.33$2.12256,000——
1998-08-28$1.31$2.1044,800——
1998-08-27$1.32$2.11144,000——
1998-08-26$1.35$2.16208,000——
1998-08-25$1.48$2.37484,800——
1998-08-24$1.49$2.38168,000——
1998-08-21$1.50$2.4049,600——
1998-08-20$1.52$2.4316,000——
1998-08-19$1.55$2.47169,600——
1998-08-18$1.58$2.53139,200——
1998-08-17$1.63$2.59612,800——
1998-08-14$1.58$2.52518,400——
1998-08-13$1.52$2.43420,800——
1998-08-12$1.45$2.32364,800——
1998-08-11$1.37$2.18360,000——
1998-08-10$1.34$2.15240,000——
1998-08-07$1.33$2.13313,600——
1998-08-06$1.33$2.12129,600——
1998-08-05$1.36$2.1749,600——
1998-08-04$1.41$2.2672,000——
1998-08-03$1.46$2.3333,600——
1998-07-31$1.51$2.41102,400——
1998-07-30$1.54$2.46332,800——
1998-07-29$1.55$2.4786,400——
1998-07-28$1.55$2.4732,000——
1998-07-27$1.55$2.4784,800——
1998-07-24$1.58$2.52508,800——
1998-07-23$1.58$2.5220,800——
1998-07-22$1.58$2.521,316,800——
1998-07-21$1.57$2.51265,600——
1998-07-20$1.59$2.5314,400——
1998-07-17$1.59$2.5468,800——
1998-07-16$1.60$2.5628,800——
1998-07-15$1.61$2.5864,000——
1998-07-14$1.62$2.5884,800——
1998-07-13$1.63$2.59115,200——
1998-07-10$1.58$2.5280,000——
1998-07-09$1.55$2.48156,800——
1998-07-08$1.62$2.59164,800——
1998-07-07$1.62$2.58187,200——
1998-07-06$1.63$2.60289,600——
1998-07-02$1.61$2.57312,000——
1998-07-01$1.62$2.5938,400——
1998-06-30$1.61$2.57192,000——
1998-06-29$1.65$2.63128,000——
1998-06-26$1.62$2.5973,600——
1998-06-25$1.64$2.6143,200——
1998-06-24$1.63$2.59113,600——
1998-06-23$1.59$2.5262,400——
1998-06-22$1.63$2.58120,000——
1998-06-19$1.62$2.57203,200——
1998-06-18$1.67$2.65193,600——
1998-06-17$1.72$2.73142,400——
1998-06-16$1.75$2.78115,200——
1998-06-15$1.77$2.8180,000——
1998-06-12$1.79$2.85124,800——
1998-06-11$1.81$2.8888,000——
1998-06-10$1.84$2.93187,200——
1998-06-09$1.85$2.9420,800——
1998-06-08$1.86$2.95211,200——
1998-06-05$1.81$2.88131,200——
1998-06-04$1.74$2.77923,200——
1998-06-03$1.73$2.74768,000——
1998-06-02$1.70$2.70161,600——
1998-06-01$1.71$2.7216,000——
1998-05-29$1.71$2.72254,400——
1998-05-28$1.73$2.75105,600——
1998-05-27$1.73$2.7548,000——
1998-05-26$1.77$2.8157,600——
1998-05-22$1.74$2.7740,000——
1998-05-21$1.73$2.75153,600——
1998-05-20$1.73$2.7538,400——
1998-05-19$1.78$2.8365,600——
1998-05-18$1.80$2.8640,000——
1998-05-15$1.81$2.8827,200——
1998-05-14$1.80$2.8640,000——
1998-05-13$1.82$2.8912,800——
1998-05-12$1.84$2.9138,400——
1998-05-11$1.85$2.94115,200——
1998-05-08$1.89$3.0025,600——
1998-05-07$1.89$3.00179,200——
1998-05-06$1.89$2.9992,800——
1998-05-05$1.89$3.01444,800——
1998-05-04$1.94$3.0889,600——
1998-05-01$1.98$3.1454,400——
1998-04-30$1.97$3.13257,600——
1998-04-29$2.00$3.17172,800——
1998-04-28$1.94$3.08120,000——
1998-04-27$1.88$2.99281,600——
1998-04-24$1.94$3.0848,000——
1998-04-23$1.95$3.10518,400——
1998-04-22$1.95$3.0956,000——
1998-04-21$2.02$3.2041,600——
1998-04-20$2.01$3.191,363,200——
1998-04-17$2.02$3.21392,000——
1998-04-16$2.05$3.26593,600——
1998-04-15$1.91$3.032,185,600——
1998-04-14$1.66$2.6462,400——
1998-04-13$1.69$2.6846,400——
1998-04-09$1.70$2.70144,000——
1998-04-08$1.67$2.65158,400——
1998-04-07$1.70$2.70321,600——
1998-04-06$1.71$2.71499,200——
1998-04-03$1.70$2.7088,000——
1998-04-02$1.69$2.6846,400——
1998-04-01$1.70$2.70137,600——
1998-03-31$1.70$2.69435,200——
1998-03-30$1.69$2.6832,000——
1998-03-27$1.69$2.681,600——
1998-03-26$1.70$2.69200,000——
1998-03-25$1.70$2.7075,200——
1998-03-24$1.72$2.7381,600——
1998-03-23$1.72$2.733,200——
1998-03-20$1.72$2.73100,800——
1998-03-19$1.73$2.7559,200——
1998-03-18$1.73$2.7588,000——
1998-03-17$1.74$2.7532,000——
1998-03-16$1.75$2.76208,000——
1998-03-13$1.72$2.71100,800——
1998-03-12$1.71$2.70379,200——
1998-03-11$1.73$2.74504,000——
1998-03-10$1.71$2.70208,000——
1998-03-09$1.70$2.69459,200——
1998-03-06$1.67$2.6470,400——
1998-03-05$1.67$2.6433,600——
1998-03-04$1.69$2.6681,600——
1998-03-03$1.71$2.7173,600——
1998-03-02$1.70$2.69222,400——
1998-02-27$1.69$2.6735,200——
1998-02-26$1.68$2.6570,400——
1998-02-25$1.69$2.66361,600——
1998-02-24$1.66$2.63131,200——
1998-02-23$1.67$2.64361,600——
1998-02-20$1.65$2.60132,800——
1998-02-19$1.63$2.5857,600——
1998-02-18$1.63$2.58185,600——
1998-02-17$1.64$2.59107,200——
1998-02-13$1.64$2.5984,800——
1998-02-12$1.61$2.55140,800——
1998-02-11$1.62$2.56105,600——
1998-02-10$1.63$2.57160,000——
1998-02-09$1.64$2.59214,400——
1998-02-06$1.63$2.58158,400——
1998-02-05$1.63$2.58238,400——
1998-02-04$1.63$2.57164,800——
1998-02-03$1.63$2.58107,200——
1998-02-02$1.62$2.55174,400——
1998-01-30$1.63$2.58107,200——
1998-01-29$1.64$2.5989,600——
1998-01-28$1.60$2.53147,200——
1998-01-27$1.56$2.47243,200——
1998-01-26$1.67$2.6335,200——
1998-01-23$1.66$2.6246,400——
1998-01-22$1.69$2.6735,200——
1998-01-21$1.71$2.70400,000——
1998-01-20$1.71$2.71308,800——
1998-01-16$1.72$2.7276,800——
1998-01-15$1.71$2.7154,400——
1998-01-14$1.67$2.6365,600——
1998-01-13$1.64$2.5943,200——
1998-01-12$1.65$2.6048,000——
1998-01-09$1.67$2.6456,000——
1998-01-08$1.71$2.7041,600——
1998-01-07$1.72$2.7181,600——
1998-01-06$1.73$2.74278,400——
1998-01-05$1.73$2.7388,000——
1998-01-02$1.73$2.7435,200——