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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.55$113.891,867,400——
2012-12-28$44.76$109.511,547,300——
2012-12-27$45.73$111.881,552,000——
2012-12-26$46.10$112.781,093,800——
2012-12-24$46.35$113.40826,500——
2012-12-21$47.09$115.214,533,000——
2012-12-20$47.38$115.921,796,600——
2012-12-19$46.32$113.322,725,900——
2012-12-18$46.57$113.932,030,800——
2012-12-17$46.26$113.182,553,900——
2012-12-14$46.60$114.012,343,100——
2012-12-13$45.23$110.662,140,000——
2012-12-12$45.42$111.122,044,500——
2012-12-11$45.14$110.443,229,400——
2012-12-10$43.89$107.382,537,700——
2012-12-07$43.64$106.772,861,800——
2012-12-06$43.46$106.332,967,300——
2012-12-05$43.27$105.373,109,500——
2012-12-04$45.13$109.902,098,100——
2012-12-03$45.35$110.442,502,600——
2012-11-30$45.33$110.392,759,800——
2012-11-29$45.24$110.172,102,000——
2012-11-28$45.19$110.051,994,900——
2012-11-27$44.90$109.342,865,700——
2012-11-26$44.81$109.123,465,200——
2012-11-23$45.48$110.751,322,400——
2012-11-21$44.60$108.611,762,600——
2012-11-20$44.07$107.322,387,800——
2012-11-19$43.58$106.133,019,800——
2012-11-16$42.56$103.643,431,200——
2012-11-15$41.77$101.723,711,400——
2012-11-14$41.68$101.503,132,300——
2012-11-13$41.36$100.722,542,200——
2012-11-12$41.37$99.532,304,400——
2012-11-09$40.75$98.042,051,100——
2012-11-08$40.44$97.292,315,300——
2012-11-07$40.63$97.753,761,400——
2012-11-06$40.08$96.423,771,600——
2012-11-05$38.92$93.632,314,900——
2012-11-02$37.72$90.753,798,200——
2012-11-01$38.54$92.722,930,400——
2012-10-31$38.63$92.932,407,900——
2012-10-26$38.89$93.562,448,000——
2012-10-25$37.73$90.772,007,000——
2012-10-24$36.85$88.652,530,900——
2012-10-23$37.08$89.215,371,400——
2012-10-22$38.03$91.491,966,100——
2012-10-19$38.18$91.851,680,900——
2012-10-18$38.53$92.691,794,500——
2012-10-17$38.40$92.381,902,900——
2012-10-16$37.92$91.232,455,100——
2012-10-15$37.34$89.832,453,500——
2012-10-12$37.37$89.902,947,100——
2012-10-11$37.99$91.402,085,900——
2012-10-10$37.93$91.253,637,400——
2012-10-09$39.38$94.741,411,600——
2012-10-08$39.99$96.212,354,800——
2012-10-05$40.48$97.394,252,000——
2012-10-04$40.01$96.253,387,300——
2012-10-03$39.36$94.693,433,100——
2012-10-02$40.79$98.134,643,700——
2012-10-01$41.47$99.772,674,000——
2012-09-28$41.27$99.291,846,700——
2012-09-27$41.31$99.383,010,400——
2012-09-26$40.14$96.573,117,000——
2012-09-25$40.32$97.002,599,300——
2012-09-24$41.00$98.641,633,900——
2012-09-21$41.62$100.133,463,000——
2012-09-20$41.91$99.623,781,500——
2012-09-19$40.55$96.392,164,300——
2012-09-18$40.36$95.944,239,400——
2012-09-17$41.29$98.155,802,700——
2012-09-14$41.97$99.773,728,100——
2012-09-13$39.75$94.493,445,600——
2012-09-12$40.00$95.083,053,200——
2012-09-11$40.02$95.132,822,200——
2012-09-10$39.57$94.062,372,000——
2012-09-07$39.53$93.972,366,700——
2012-09-06$39.42$93.703,184,600——
2012-09-05$39.21$92.852,307,000——
2012-09-04$40.10$94.962,252,600——
2012-08-31$40.29$95.412,296,300——
2012-08-30$40.38$95.622,021,700——
2012-08-29$39.87$94.411,600,700——
2012-08-28$40.39$95.642,783,600——
2012-08-27$39.97$94.652,374,000——
2012-08-24$38.99$92.331,126,100——
2012-08-23$38.78$91.832,262,200——
2012-08-22$39.78$93.011,378,200——
2012-08-21$39.87$93.221,651,000——
2012-08-20$40.07$93.691,834,800——
2012-08-17$39.87$93.223,180,700——
2012-08-16$40.50$94.701,801,500——
2012-08-15$39.92$93.342,051,400——
2012-08-14$40.32$94.284,723,200——
2012-08-13$39.59$92.572,048,200——
2012-08-10$38.48$89.972,193,100——
2012-08-09$39.00$91.193,057,600——
2012-08-08$39.20$91.663,218,500——
2012-08-07$39.42$92.172,941,800——
2012-08-06$39.40$92.133,353,600——
2012-08-03$38.41$89.812,230,500——
2012-08-02$37.24$87.083,759,700——
2012-08-01$37.15$86.868,327,300——
2012-07-31$37.39$87.432,152,200——
2012-07-30$36.88$86.232,108,600——
2012-07-27$36.43$85.182,367,400——
2012-07-26$35.19$82.282,604,800——
2012-07-25$34.54$80.762,092,900——
2012-07-24$34.49$80.642,175,400——
2012-07-23$35.55$83.123,184,800——
2012-07-20$36.13$84.482,291,700——
2012-07-19$36.54$85.443,165,700——
2012-07-18$37.73$88.222,476,600——
2012-07-17$37.85$88.502,448,700——
2012-07-16$37.38$87.401,546,300——
2012-07-13$36.87$86.212,453,400——
2012-07-12$36.05$84.292,505,200——
2012-07-11$35.73$83.542,793,600——
2012-07-10$35.68$83.432,163,900——
2012-07-09$36.41$85.132,149,400——
2012-07-06$36.43$85.181,631,500——
2012-07-05$36.70$85.812,891,600——
2012-07-03$36.97$86.442,814,300——
2012-07-02$35.69$83.453,599,400——
2012-06-29$35.43$82.845,951,800——
2012-06-28$33.99$79.483,241,800——
2012-06-27$33.60$78.562,762,800——
2012-06-26$32.71$76.482,387,100——
2012-06-25$32.28$75.482,335,300——
2012-06-22$32.57$76.167,147,300——
2012-06-21$31.80$74.365,086,500——
2012-06-20$33.67$78.733,966,300——
2012-06-19$33.53$78.403,658,700——
2012-06-18$32.32$75.573,464,200——
2012-06-15$32.59$76.202,550,200——
2012-06-14$32.06$74.962,276,300——
2012-06-13$31.70$74.122,003,300——
2012-06-12$31.88$74.544,660,100——
2012-06-11$31.02$72.533,847,100——
2012-06-08$31.35$73.302,835,800——
2012-06-07$30.75$71.552,598,900——
2012-06-06$31.05$72.252,872,400——
2012-06-05$29.75$69.223,002,500——
2012-06-04$28.57$66.484,196,000——
2012-06-01$29.68$69.063,758,500——
2012-05-31$29.48$68.599,458,800——
2012-05-30$30.38$70.693,073,900——
2012-05-29$30.33$70.573,756,300——
2012-05-25$30.34$70.602,785,200——
2012-05-24$30.20$70.273,407,400——
2012-05-23$30.50$69.802,878,000——
2012-05-22$29.49$67.4910,294,300——
2012-05-21$30.22$69.163,872,900——
2012-05-18$28.20$64.543,820,700——
2012-05-17$29.07$66.533,232,300——
2012-05-16$29.57$67.684,093,900——
2012-05-15$28.36$64.913,638,700——
2012-05-14$28.90$66.143,893,300——
2012-05-11$29.85$68.322,651,200——
2012-05-10$30.28$69.302,186,000——
2012-05-09$30.11$68.913,251,200——
2012-05-08$29.19$66.813,585,900——
2012-05-07$28.68$65.643,860,400——
2012-05-04$29.51$67.543,539,400——
2012-05-03$30.27$69.283,637,900——
2012-05-02$30.61$70.062,509,800——
2012-05-01$30.58$69.992,816,300——
2012-04-30$30.82$70.543,406,800——
2012-04-27$31.70$72.553,760,700——
2012-04-26$30.63$70.102,176,400——
2012-04-25$29.95$68.552,670,400——
2012-04-24$29.78$68.162,198,000——
2012-04-23$30.00$68.662,804,800——
2012-04-20$29.75$68.093,590,500——
2012-04-19$30.21$69.144,800,300——
2012-04-18$29.23$66.903,004,300——
2012-04-17$28.77$65.843,557,900——
2012-04-16$28.38$64.955,099,700——
2012-04-13$30.04$68.754,687,100——
2012-04-12$30.52$69.852,567,600——
2012-04-11$29.57$67.684,416,500——
2012-04-10$29.58$67.705,071,400——
2012-04-09$31.54$72.182,083,300——
2012-04-05$31.48$72.054,378,700——
2012-04-04$32.39$74.133,976,000——
2012-04-03$32.53$74.454,267,000——
2012-04-02$32.24$73.792,762,100——
2012-03-30$32.15$73.582,854,300——
2012-03-29$32.02$73.284,774,800——
2012-03-28$32.21$73.723,742,000——
2012-03-27$33.36$76.354,385,200——
2012-03-26$34.16$78.182,362,200——
2012-03-23$34.45$78.843,339,000——
2012-03-22$33.95$77.703,073,800——
2012-03-21$34.89$79.852,146,600——
2012-03-20$35.63$81.543,240,300——
2012-03-19$35.99$82.372,632,300——
2012-03-16$35.93$82.233,753,800——
2012-03-15$35.21$80.583,452,200——
2012-03-14$35.18$80.523,659,200——
2012-03-13$35.95$82.052,948,400——
2012-03-12$35.50$81.021,618,900——
2012-03-09$35.88$81.893,790,000——
2012-03-08$35.36$80.704,119,600——
2012-03-07$33.39$76.214,434,000——
2012-03-06$33.07$75.482,715,200——
2012-03-05$34.14$77.924,758,500——
2012-03-02$33.28$75.954,406,200——
2012-03-01$33.60$76.694,165,700——
2012-02-29$32.63$73.334,406,200——
2012-02-28$31.86$71.608,419,900——
2012-02-27$33.14$74.486,947,200——
2012-02-24$33.89$76.163,259,200——
2012-02-23$35.20$79.112,719,600——
2012-02-22$35.28$79.294,585,600——
2012-02-21$34.38$77.263,543,300——
2012-02-17$33.21$74.633,756,600——
2012-02-16$34.45$77.424,139,100——
2012-02-15$34.05$76.524,196,300——
2012-02-14$34.10$76.635,275,400——
2012-02-13$32.52$73.084,934,500——
2012-02-10$33.60$75.512,924,600——
2012-02-09$34.25$76.974,048,000——
2012-02-08$34.48$77.495,403,700——
2012-02-07$33.15$74.504,894,900——
2012-02-06$32.81$73.733,013,000——
2012-02-03$32.43$72.884,673,100——
2012-02-02$31.52$70.844,297,800——
2012-02-01$30.42$68.363,324,900——
2012-01-31$29.34$65.943,290,400——
2012-01-30$29.91$67.222,276,100——
2012-01-27$29.74$66.842,879,800——
2012-01-26$28.90$64.953,122,600——
2012-01-25$29.35$65.962,292,900——
2012-01-24$28.80$64.722,523,400——
2012-01-23$28.75$64.612,475,100——
2012-01-20$28.17$63.311,829,600——
2012-01-19$28.07$63.082,487,600——
2012-01-18$28.04$63.013,681,900——
2012-01-17$27.75$62.362,610,500——
2012-01-13$27.31$61.373,117,700——
2012-01-12$26.81$60.252,809,000——
2012-01-11$26.43$59.402,555,200——
2012-01-10$26.06$58.572,383,400——
2012-01-09$25.88$58.163,642,200——
2012-01-06$26.82$60.273,854,200——
2012-01-05$26.01$58.456,053,600——
2012-01-04$26.07$58.597,134,200——
2012-01-03$25.24$56.724,225,800——