HF Sinclair Corporation Common Stock (DINO)

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	50.99	51.90	50.60	51.10	1,614,807	51.10
9/04/2025	51.57	51.95	51.26	51.56	1,595,909	51.56
9/03/2025	51.79	52.86	51.22	51.57	1,931,148	51.57
9/02/2025	50.90	52.17	50.74	52.08	2,868,217	52.08
8/29/2025	50.65	51.19	50.33	50.88	1,748,197	50.88
8/28/2025	50.10	50.80	49.60	50.54	2,187,099	50.54
8/27/2025	48.86	50.55	48.86	50.15	2,461,964	50.15
8/26/2025	49.13	49.66	48.86	49.09	2,174,002	49.09
8/25/2025	48.32	49.77	48.20	49.22	2,468,831	49.22
8/22/2025	46.06	48.51	46.06	48.45	3,217,469	48.45
8/21/2025	46.03	46.42	45.42	46.05	2,743,372	46.05
8/20/2025	45.57	46.80	45.25	46.59	3,136,928	46.09
8/19/2025	44.70	45.81	44.70	45.55	1,875,354	45.06
8/18/2025	44.84	44.92	44.22	44.64	3,226,361	44.16
8/15/2025	44.48	45.15	44.23	44.82	1,462,400	44.34
8/14/2025	44.68	44.68	43.97	44.54	1,189,749	44.06
8/13/2025	44.13	45.10	44.00	45.06	2,103,268	44.58
8/12/2025	43.67	44.59	43.32	44.33	1,744,217	43.85
8/11/2025	43.73	43.86	42.82	43.24	1,726,827	42.78
8/08/2025	43.99	44.47	43.36	43.55	2,428,171	43.08
8/07/2025	43.87	44.09	43.25	43.55	1,978,439	43.08
8/06/2025	44.27	44.55	42.85	43.36	2,590,482	42.89
8/05/2025	43.97	44.08	42.90	43.76	1,911,112	43.29
8/04/2025	42.89	43.81	42.63	43.78	2,069,563	43.31
8/01/2025	44.00	44.06	42.16	42.36	2,694,534	41.91
7/31/2025	44.17	44.67	43.34	43.94	5,239,031	43.47
7/30/2025	44.55	44.72	42.90	43.43	3,406,389	42.96
7/29/2025	45.07	45.15	44.21	45.04	1,848,364	44.56
7/28/2025	43.53	44.98	43.53	44.98	2,460,977	44.50
7/25/2025	44.14	44.14	42.92	43.18	4,410,986	42.72
7/24/2025	44.83	45.30	43.73	43.87	2,868,862	43.40
7/23/2025	45.08	45.95	44.84	45.74	2,453,289	45.25
7/22/2025	43.96	45.04	43.76	44.84	2,125,078	44.36
7/21/2025	44.12	44.68	43.80	44.40	1,713,583	43.92
7/18/2025	44.24	44.91	43.77	43.95	2,456,906	43.48
7/17/2025	42.94	43.74	42.67	43.72	1,857,151	43.25
7/16/2025	44.41	44.47	42.81	42.87	2,181,036	42.41
7/15/2025	44.87	45.23	44.09	44.26	1,558,756	43.78
7/14/2025	44.80	44.84	43.82	44.22	2,087,571	43.75
7/11/2025	45.81	46.02	44.87	45.17	1,752,875	44.69
7/10/2025	44.83	46.24	44.50	46.02	2,303,378	45.53
7/09/2025	44.90	45.23	44.16	44.74	2,185,178	44.26
7/08/2025	44.47	45.41	44.35	44.88	3,700,764	44.40
7/07/2025	43.72	44.73	43.50	44.35	2,817,315	43.87
7/03/2025	43.59	44.31	43.39	44.16	1,433,565	43.69
7/02/2025	42.50	43.64	41.95	43.56	2,909,631	43.09
7/01/2025	41.22	42.46	40.68	42.11	1,632,093	41.66
6/30/2025	41.01	41.43	40.83	41.08	1,547,829	40.64
6/27/2025	41.14	41.36	40.43	41.16	2,859,412	40.72
6/26/2025	41.25	41.85	40.96	41.59	1,668,210	41.14
6/25/2025	41.04	41.23	40.35	40.95	2,319,605	40.51
6/24/2025	40.62	41.51	40.09	41.07	2,907,225	40.63
6/23/2025	42.00	42.18	40.64	41.01	3,068,540	40.57
6/20/2025	41.59	42.29	41.40	41.85	5,354,098	41.40
6/18/2025	41.51	42.18	41.35	41.45	2,340,369	41.01
6/17/2025	41.17	41.90	40.43	41.67	2,625,468	41.22
6/16/2025	39.14	41.01	39.08	40.81	3,344,117	40.37
6/13/2025	38.75	39.15	38.11	39.08	1,756,338	38.66
6/12/2025	37.99	38.66	37.61	38.64	1,619,797	38.23
6/11/2025	38.00	38.93	37.43	38.60	2,625,322	38.19
6/10/2025	37.26	37.97	37.12	37.31	2,740,781	36.91
6/09/2025	37.37	37.38	36.68	36.69	1,882,005	36.30