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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.85$89.821,607,200——
2020-12-30$26.08$90.622,806,100——
2020-12-29$25.27$87.801,099,000——
2020-12-28$25.22$87.631,244,400——
2020-12-24$25.35$88.08731,700——
2020-12-23$25.45$88.431,402,900——
2020-12-22$24.32$84.502,254,100——
2020-12-21$24.81$86.214,736,500——
2020-12-18$25.17$87.468,018,700——
2020-12-17$25.64$89.094,876,900——
2020-12-16$25.56$88.812,436,500——
2020-12-15$26.43$91.843,968,600——
2020-12-14$25.90$89.994,755,500——
2020-12-11$27.48$95.483,244,800——
2020-12-10$28.44$98.824,031,700——
2020-12-09$27.15$94.342,949,000——
2020-12-08$27.07$94.063,196,100——
2020-12-07$27.42$95.282,674,400——
2020-12-04$28.55$99.202,956,800——
2020-12-03$26.89$93.434,812,900——
2020-12-02$26.23$91.145,060,500——
2020-12-01$24.18$84.024,968,700——
2020-11-30$23.39$81.275,402,200——
2020-11-27$24.93$86.622,862,700——
2020-11-25$25.24$87.702,124,200——
2020-11-24$25.80$89.654,279,600——
2020-11-23$24.36$84.643,040,400——
2020-11-20$22.15$76.961,775,700——
2020-11-19$22.88$78.282,233,900——
2020-11-18$22.72$77.742,973,400——
2020-11-17$23.61$80.783,113,900——
2020-11-16$24.17$82.704,056,700——
2020-11-13$22.14$75.752,807,900——
2020-11-12$20.67$70.723,154,500——
2020-11-11$21.30$72.882,491,400——
2020-11-10$21.65$74.084,226,800——
2020-11-09$22.56$77.196,552,600——
2020-11-06$17.57$60.124,067,900——
2020-11-05$18.67$63.883,121,100——
2020-11-04$18.73$64.083,429,600——
2020-11-03$19.05$65.182,145,800——
2020-11-02$19.22$65.762,502,900——
2020-10-30$18.51$63.334,461,000——
2020-10-29$17.79$60.872,889,300——
2020-10-28$17.23$58.953,828,000——
2020-10-27$18.57$63.543,407,400——
2020-10-26$19.38$66.311,682,700——
2020-10-23$20.39$69.761,566,900——
2020-10-22$19.93$68.192,238,400——
2020-10-21$19.15$65.522,604,400——
2020-10-20$19.60$67.061,941,300——
2020-10-19$19.47$66.621,863,100——
2020-10-16$20.16$68.982,009,200——
2020-10-15$21.19$72.503,190,000——
2020-10-14$20.51$70.181,916,500——
2020-10-13$19.85$67.922,380,200——
2020-10-12$20.77$71.061,627,700——
2020-10-09$20.87$71.411,901,500——
2020-10-08$21.50$73.561,827,000——
2020-10-07$20.70$70.832,342,800——
2020-10-06$20.13$68.882,303,800——
2020-10-05$20.03$68.532,390,800——
2020-10-02$19.60$67.062,613,100——
2020-10-01$18.94$64.803,057,800——
2020-09-30$19.71$67.442,480,900——
2020-09-29$20.18$69.051,812,700——
2020-09-28$20.89$71.482,458,700——
2020-09-25$20.15$68.942,046,900——
2020-09-24$20.04$68.572,386,300——
2020-09-23$20.03$68.532,124,100——
2020-09-22$21.10$72.191,626,400——
2020-09-21$21.21$72.572,249,300——
2020-09-18$21.99$75.245,399,100——
2020-09-17$22.27$76.202,497,600——
2020-09-16$22.52$77.052,795,200——
2020-09-15$21.69$74.213,267,100——
2020-09-14$21.71$74.283,115,200——
2020-09-11$20.95$71.682,594,800——
2020-09-10$20.55$70.312,733,500——
2020-09-09$21.46$73.433,697,200——
2020-09-08$21.85$74.763,081,100——
2020-09-04$22.82$78.083,782,900——
2020-09-03$23.53$80.513,879,900——
2020-09-02$23.53$80.513,607,600——
2020-09-01$23.96$81.982,896,400——
2020-08-31$23.87$81.6714,127,500——
2020-08-28$25.81$88.312,471,800——
2020-08-27$24.96$85.403,660,700——
2020-08-26$25.91$88.653,936,400——
2020-08-25$26.05$89.133,036,200——
2020-08-24$26.14$89.443,167,300——
2020-08-21$24.98$85.472,175,800——
2020-08-20$25.35$86.742,795,500——
2020-08-19$25.90$88.622,221,900——
2020-08-18$25.69$87.903,291,800——
2020-08-17$26.50$90.671,712,400——
2020-08-14$25.99$88.931,737,600——
2020-08-13$25.52$86.122,886,100——
2020-08-12$27.22$91.861,967,300——
2020-08-11$26.49$89.392,485,800——
2020-08-10$26.12$88.142,727,200——
2020-08-07$25.50$86.053,041,400——
2020-08-06$24.62$83.083,344,100——
2020-08-05$25.96$87.602,790,700——
2020-08-04$26.03$87.843,317,200——
2020-08-03$26.67$90.002,701,500——
2020-07-31$27.50$92.804,823,000——
2020-07-30$26.79$90.412,799,000——
2020-07-29$27.74$93.612,261,700——
2020-07-28$26.15$88.251,241,900——
2020-07-27$26.65$89.931,513,100——
2020-07-24$26.98$91.051,463,800——
2020-07-23$27.32$92.191,508,800——
2020-07-22$27.34$92.261,701,600——
2020-07-21$27.81$93.852,603,900——
2020-07-20$26.55$89.601,387,800——
2020-07-17$27.48$92.731,551,400——
2020-07-16$28.41$95.871,442,500——
2020-07-15$28.68$96.781,652,500——
2020-07-14$27.23$91.892,279,200——
2020-07-13$26.98$91.051,937,500——
2020-07-10$27.56$93.001,347,800——
2020-07-09$26.21$88.451,683,300——
2020-07-08$27.60$93.142,238,600——
2020-07-07$27.10$91.452,039,800——
2020-07-06$28.05$94.662,384,700——
2020-07-02$27.22$91.861,721,000——
2020-07-01$27.71$93.512,302,800——
2020-06-30$29.20$98.542,741,700——
2020-06-29$28.45$96.011,552,600——
2020-06-26$28.21$95.202,353,600——
2020-06-25$29.64$100.021,923,300——
2020-06-24$29.58$99.822,464,200——
2020-06-23$31.48$106.231,450,300——
2020-06-22$31.73$107.082,322,300——
2020-06-19$32.24$108.804,273,800——
2020-06-18$32.56$109.881,641,100——
2020-06-17$31.04$104.751,686,600——
2020-06-16$32.70$110.351,904,700——
2020-06-15$31.48$106.231,669,300——
2020-06-12$31.38$105.891,848,400——
2020-06-11$30.26$102.121,997,000——
2020-06-10$34.22$115.482,424,400——
2020-06-09$35.33$119.221,808,800——
2020-06-08$37.32$125.942,538,400——
2020-06-05$36.77$124.082,487,400——
2020-06-04$34.42$116.152,692,900——
2020-06-03$33.71$113.762,072,300——
2020-06-02$32.59$109.982,101,600——
2020-06-01$31.14$105.081,692,500——
2020-05-29$31.45$106.132,970,100——
2020-05-28$31.47$106.202,322,000——
2020-05-27$33.06$111.563,109,700——
2020-05-26$32.30$109.001,718,600——
2020-05-22$30.46$102.791,272,700——
2020-05-21$30.99$103.402,558,000——
2020-05-20$31.75$105.932,370,000——
2020-05-19$29.46$98.291,765,400——
2020-05-18$30.86$102.962,142,100——
2020-05-15$26.87$89.652,229,600——
2020-05-14$27.61$92.122,169,100——
2020-05-13$27.47$91.652,826,800——
2020-05-12$28.70$95.762,053,300——
2020-05-11$30.21$100.791,812,300——
2020-05-08$31.21$104.132,011,400——
2020-05-07$28.31$94.463,872,200——
2020-05-06$30.01$100.132,251,100——
2020-05-05$31.34$104.572,205,200——
2020-05-04$32.53$108.542,354,400——
2020-05-01$30.32$101.161,652,100——
2020-04-30$33.04$110.242,412,900——
2020-04-29$33.63$112.212,532,300——
2020-04-28$30.73$102.531,925,000——
2020-04-27$29.76$99.291,760,300——
2020-04-24$28.56$95.292,394,600——
2020-04-23$28.57$95.322,295,800——
2020-04-22$26.88$89.681,718,100——
2020-04-21$26.58$88.682,354,900——
2020-04-20$26.22$87.482,470,000——
2020-04-17$27.02$90.152,182,200——
2020-04-16$23.07$76.972,204,400——
2020-04-15$23.80$79.412,286,700——
2020-04-14$25.07$83.652,482,600——
2020-04-13$25.05$83.582,705,100——
2020-04-09$26.42$88.152,622,100——
2020-04-08$26.63$88.852,285,500——
2020-04-07$25.97$86.652,993,700——
2020-04-06$25.96$86.613,847,200——
2020-04-03$22.38$74.671,987,600——
2020-04-02$22.94$76.543,243,100——
2020-04-01$21.73$72.502,846,800——
2020-03-31$24.51$81.782,996,800——
2020-03-30$26.02$86.823,557,000——
2020-03-27$24.25$80.913,784,200——
2020-03-26$23.95$79.914,034,700——
2020-03-25$21.56$71.933,126,300——
2020-03-24$19.31$64.433,492,600——
2020-03-23$18.66$62.263,806,300——
2020-03-20$22.28$74.344,997,300——
2020-03-19$20.98$70.004,162,100——
2020-03-18$22.26$74.274,797,800——
2020-03-17$21.45$71.575,297,200——
2020-03-16$21.21$70.775,837,600——
2020-03-13$22.66$75.605,499,500——
2020-03-12$19.44$64.865,150,500——
2020-03-11$22.12$73.804,903,400——
2020-03-10$23.87$79.644,639,100——
2020-03-09$24.10$80.417,556,100——
2020-03-06$28.61$95.463,665,000——
2020-03-05$30.84$102.903,112,200——
2020-03-04$32.79$109.402,684,800——
2020-03-03$33.11$110.474,490,100——
2020-03-02$34.04$113.573,502,300——
2020-02-28$33.68$112.374,501,200——
2020-02-27$32.36$107.973,897,800——
2020-02-26$35.98$120.053,786,000——
2020-02-25$38.13$127.224,453,200——
2020-02-24$39.86$132.992,661,600——
2020-02-21$43.03$143.572,318,600——
2020-02-20$42.61$141.002,929,700——
2020-02-19$42.82$141.691,511,000——
2020-02-18$42.52$140.701,392,300——
2020-02-14$43.32$143.352,506,900——
2020-02-13$43.58$144.213,226,300——
2020-02-12$44.80$148.251,635,600——
2020-02-11$44.45$147.091,359,800——
2020-02-10$43.39$143.581,224,900——
2020-02-07$43.52$144.011,142,500——
2020-02-06$43.44$143.751,508,300——
2020-02-05$44.31$146.621,647,500——
2020-02-04$42.74$141.432,054,500——
2020-02-03$43.14$142.751,781,400——
2020-01-31$44.92$148.642,087,400——
2020-01-30$45.19$149.541,753,900——
2020-01-29$45.98$152.158,655,500——
2020-01-28$45.60$150.898,197,600——
2020-01-27$44.13$146.033,119,600——
2020-01-24$46.53$153.972,736,500——
2020-01-23$46.20$152.882,276,900——
2020-01-22$46.50$153.871,669,100——
2020-01-21$46.84$155.001,564,500——
2020-01-17$46.92$155.261,345,800——
2020-01-16$46.93$155.291,635,500——
2020-01-15$46.64$154.331,564,300——
2020-01-14$48.52$160.561,287,400——
2020-01-13$48.33$159.93842,800——
2020-01-10$48.69$161.121,150,800——
2020-01-09$48.16$159.361,300,300——
2020-01-08$47.71$157.881,842,800——
2020-01-07$48.35$159.991,475,400——
2020-01-06$48.00$158.842,523,400——
2020-01-03$48.18$159.433,178,400——
2020-01-02$51.39$170.051,268,900——