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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.71$167.801,246,200——
2019-12-30$49.83$164.89811,200——
2019-12-27$50.98$168.70930,600——
2019-12-26$51.51$170.45712,000——
2019-12-24$51.62$170.81253,300——
2019-12-23$51.76$171.281,378,900——
2019-12-20$51.46$170.284,032,700——
2019-12-19$50.95$168.601,161,800——
2019-12-18$50.79$168.071,648,000——
2019-12-17$50.87$168.331,762,200——
2019-12-16$51.54$170.551,612,100——
2019-12-13$50.19$166.081,249,400——
2019-12-12$50.45$166.941,069,500——
2019-12-11$50.10$165.781,746,200——
2019-12-10$50.06$165.651,097,200——
2019-12-09$49.41$163.501,224,900——
2019-12-06$50.94$168.561,320,700——
2019-12-05$50.75$167.942,318,900——
2019-12-04$50.78$168.032,057,500——
2019-12-03$51.86$171.611,549,300——
2019-12-02$52.72$174.452,299,400——
2019-11-29$51.55$170.58549,800——
2019-11-27$52.30$173.061,205,500——
2019-11-26$52.65$174.222,503,500——
2019-11-25$53.35$175.381,763,300——
2019-11-22$52.97$174.131,257,900——
2019-11-21$53.34$175.351,521,100——
2019-11-20$52.36$172.132,089,100——
2019-11-19$52.30$171.931,884,100——
2019-11-18$53.91$177.221,979,200——
2019-11-15$52.54$172.721,701,900——
2019-11-14$53.88$177.121,739,800——
2019-11-13$52.59$172.881,137,200——
2019-11-12$53.44$175.681,591,200——
2019-11-11$54.13$177.94803,300——
2019-11-08$54.14$177.981,140,400——
2019-11-07$54.74$179.951,987,500——
2019-11-06$53.42$175.611,882,700——
2019-11-05$55.89$183.732,719,400——
2019-11-04$54.32$178.571,860,600——
2019-11-01$54.34$178.642,566,800——
2019-10-31$54.94$180.612,772,100——
2019-10-30$56.87$186.952,144,300——
2019-10-29$58.00$190.671,362,200——
2019-10-28$58.25$191.491,748,100——
2019-10-25$57.42$188.761,203,100——
2019-10-24$56.04$184.221,616,900——
2019-10-23$55.63$182.881,267,300——
2019-10-22$55.55$182.611,369,200——
2019-10-21$55.25$181.631,462,200——
2019-10-18$54.80$180.151,533,400——
2019-10-17$55.10$181.131,541,700——
2019-10-16$53.64$176.331,293,100——
2019-10-15$54.69$179.791,108,300——
2019-10-14$53.67$176.43709,400——
2019-10-11$53.88$177.121,063,900——
2019-10-10$53.17$174.791,122,700——
2019-10-09$52.26$171.801,200,200——
2019-10-08$52.09$171.241,057,500——
2019-10-07$52.97$174.131,547,200——
2019-10-04$53.58$176.14838,500——
2019-10-03$52.79$173.541,383,400——
2019-10-02$51.63$169.731,673,900——
2019-10-01$53.30$175.221,742,000——
2019-09-30$53.64$176.331,289,100——
2019-09-27$53.58$176.141,890,200——
2019-09-26$53.51$175.911,410,400——
2019-09-25$53.34$175.351,539,400——
2019-09-24$52.25$171.762,018,400——
2019-09-23$53.17$174.791,466,500——
2019-09-20$52.63$173.013,693,600——
2019-09-19$52.78$173.511,494,500——
2019-09-18$53.05$174.391,632,800——
2019-09-17$53.04$174.362,205,400——
2019-09-16$53.78$176.793,484,900——
2019-09-13$51.38$168.901,738,100——
2019-09-12$50.69$166.641,514,500——
2019-09-11$51.26$168.511,895,600——
2019-09-10$51.16$168.182,006,000——
2019-09-09$50.43$165.782,393,800——
2019-09-06$48.64$159.902,449,200——
2019-09-05$47.62$156.543,734,400——
2019-09-04$45.81$150.591,407,100——
2019-09-03$45.17$148.492,150,700——
2019-08-30$44.36$145.831,354,500——
2019-08-29$44.51$146.321,783,100——
2019-08-28$43.34$142.471,444,000——
2019-08-27$43.15$141.853,113,200——
2019-08-26$43.88$144.251,352,200——
2019-08-23$43.63$143.432,384,200——
2019-08-22$45.62$149.971,810,100——
2019-08-21$45.37$149.152,058,200——
2019-08-20$45.80$149.482,046,600——
2019-08-19$45.88$149.742,076,100——
2019-08-16$44.35$144.742,890,100——
2019-08-15$43.86$143.142,617,900——
2019-08-14$44.28$144.522,520,300——
2019-08-13$47.00$153.392,005,200——
2019-08-12$46.68$152.352,695,900——
2019-08-09$48.56$158.482,037,200——
2019-08-08$51.04$166.581,973,700——
2019-08-07$50.35$164.332,576,900——
2019-08-06$49.39$161.192,084,300——
2019-08-05$48.80$159.272,751,500——
2019-08-02$51.13$166.872,561,100——
2019-08-01$52.19$170.333,440,400——
2019-07-31$49.77$162.432,237,900——
2019-07-30$50.09$163.481,376,200——
2019-07-29$49.58$161.811,177,500——
2019-07-26$49.60$161.881,276,900——
2019-07-25$49.32$160.961,491,700——
2019-07-24$49.51$161.581,318,600——
2019-07-23$48.36$157.831,533,700——
2019-07-22$48.20$157.311,207,800——
2019-07-19$48.53$158.391,286,400——
2019-07-18$48.16$157.181,659,300——
2019-07-17$47.55$155.192,078,000——
2019-07-16$47.83$156.101,930,500——
2019-07-15$47.99$156.621,475,300——
2019-07-12$48.54$158.421,458,000——
2019-07-11$48.15$157.151,905,100——
2019-07-10$46.94$153.201,508,000——
2019-07-09$46.35$151.271,595,100——
2019-07-08$45.89$149.772,022,100——
2019-07-05$45.83$149.571,172,700——
2019-07-03$45.35$148.011,017,500——
2019-07-02$45.65$148.992,706,700——
2019-07-01$45.95$149.972,091,500——
2019-06-28$46.28$151.043,000,500——
2019-06-27$45.24$147.651,689,200——
2019-06-26$44.42$144.972,517,400——
2019-06-25$43.88$143.212,528,600——
2019-06-24$43.84$143.082,105,400——
2019-06-21$44.12$143.993,816,900——
2019-06-20$43.65$142.463,215,800——
2019-06-19$41.43$135.211,807,300——
2019-06-18$41.42$135.181,905,900——
2019-06-17$40.94$133.611,634,300——
2019-06-14$40.30$131.531,354,900——
2019-06-13$40.40$131.851,400,300——
2019-06-12$39.59$129.211,462,100——
2019-06-11$40.52$132.241,889,200——
2019-06-10$40.22$131.262,115,700——
2019-06-07$40.09$130.841,744,800——
2019-06-06$40.07$130.782,200,500——
2019-06-05$40.83$133.262,840,500——
2019-06-04$39.67$129.472,463,000——
2019-06-03$38.66$126.172,338,300——
2019-05-31$37.98$123.952,585,600——
2019-05-30$39.60$129.241,586,500——
2019-05-29$40.99$133.781,795,000——
2019-05-28$40.89$133.452,089,800——
2019-05-24$41.11$134.171,738,100——
2019-05-23$40.96$133.682,468,000——
2019-05-22$42.70$139.362,285,000——
2019-05-21$44.13$144.031,969,000——
2019-05-20$43.34$141.452,021,300——
2019-05-17$42.94$140.141,869,300——
2019-05-16$44.69$144.782,144,200——
2019-05-15$43.71$141.601,894,700——
2019-05-14$43.63$141.341,764,500——
2019-05-13$42.67$138.232,526,700——
2019-05-10$43.91$142.252,935,900——
2019-05-09$43.56$141.122,116,600——
2019-05-08$43.72$141.632,918,400——
2019-05-07$45.47$147.302,098,100——
2019-05-06$45.44$147.212,332,500——
2019-05-03$46.74$151.422,310,300——
2019-05-02$46.19$149.644,344,000——
2019-05-01$47.76$154.723,914,400——
2019-04-30$47.73$154.622,271,100——
2019-04-29$48.55$157.282,436,400——
2019-04-26$48.56$157.312,010,400——
2019-04-25$49.49$160.332,986,900——
2019-04-24$47.98$155.432,525,000——
2019-04-23$48.59$157.412,700,600——
2019-04-22$48.85$158.252,601,300——
2019-04-18$47.34$153.361,805,600——
2019-04-17$48.42$156.862,051,900——
2019-04-16$48.00$155.502,514,200——
2019-04-15$48.49$157.092,097,800——
2019-04-12$50.25$162.792,672,600——
2019-04-11$50.48$163.532,300,400——
2019-04-10$50.04$162.112,662,300——
2019-04-09$48.17$156.051,584,400——
2019-04-08$49.18$159.322,114,600——
2019-04-05$50.05$162.142,055,000——
2019-04-04$49.73$161.101,365,200——
2019-04-03$49.12$159.132,323,600——
2019-04-02$48.84$158.222,839,100——
2019-04-01$49.12$159.131,727,300——
2019-03-29$49.27$159.611,930,100——
2019-03-28$50.25$162.791,834,700——
2019-03-27$50.82$164.641,690,600——
2019-03-26$51.26$166.061,097,500——
2019-03-25$50.67$164.151,559,900——
2019-03-22$50.61$163.951,906,700——
2019-03-21$52.32$169.491,656,100——
2019-03-20$51.45$166.681,880,000——
2019-03-19$52.11$168.811,940,300——
2019-03-18$52.77$170.952,314,100——
2019-03-15$52.20$169.114,327,500——
2019-03-14$52.16$168.982,346,600——
2019-03-13$51.71$167.522,738,200——
2019-03-12$50.70$164.252,069,900——
2019-03-11$50.07$162.212,313,900——
2019-03-08$48.80$158.091,780,100——
2019-03-07$49.83$161.432,060,100——
2019-03-06$50.57$163.833,208,800——
2019-03-05$51.52$166.902,629,200——
2019-03-04$52.07$168.682,423,000——
2019-03-01$52.03$168.562,095,400——
2019-02-28$51.20$165.872,980,600——
2019-02-27$52.97$171.601,810,300——
2019-02-26$53.70$173.971,952,200——
2019-02-25$54.72$176.201,882,300——
2019-02-22$55.52$178.782,309,000——
2019-02-21$55.25$177.912,615,700——
2019-02-20$56.10$180.642,667,800——
2019-02-19$57.58$185.411,763,700——
2019-02-15$57.89$186.411,663,300——
2019-02-14$57.05$183.702,106,800——
2019-02-13$56.17$180.871,341,000——
2019-02-12$54.77$176.362,019,700——
2019-02-11$54.96$176.972,008,300——
2019-02-08$53.95$173.721,617,800——
2019-02-07$54.76$176.332,580,900——
2019-02-06$56.48$181.871,978,700——
2019-02-05$56.42$181.671,654,700——
2019-02-04$55.14$177.551,555,100——
2019-02-01$55.20$177.751,459,200——
2019-01-31$56.34$181.423,534,400——
2019-01-30$55.90$180.002,439,200——
2019-01-29$54.10$174.201,575,400——
2019-01-28$53.63$172.691,875,400——
2019-01-25$55.06$177.302,199,400——
2019-01-24$53.85$173.401,667,800——
2019-01-23$54.21$174.561,251,500——
2019-01-22$54.35$175.013,262,900——
2019-01-18$55.97$180.232,485,100——
2019-01-17$55.08$177.362,012,400——
2019-01-16$53.30$171.631,391,800——
2019-01-15$52.86$170.211,063,000——
2019-01-14$53.09$170.951,802,200——
2019-01-11$53.52$172.341,631,700——
2019-01-10$53.32$171.692,392,700——
2019-01-09$52.95$170.502,276,400——
2019-01-08$51.82$166.862,339,700——
2019-01-07$52.34$168.542,560,600——
2019-01-04$51.72$166.543,074,400——
2019-01-03$49.07$158.013,408,700——
2019-01-02$51.30$165.192,635,800——