The highest closing price for HF Sinclair (DINO) last month was $50.88, on August 29. It was up 16.9% for the month. The latest price is $51.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $50.65 | $51.19 | $50.33 | $50.88 | 1,748,197 |
August 28 2025 | $50.10 | $50.80 | $49.61 | $50.54 | 2,187,099 |
August 27 2025 | $48.86 | $50.55 | $48.86 | $50.15 | 2,461,966 |
August 26 2025 | $49.13 | $49.66 | $48.86 | $49.09 | 2,174,002 |
August 25 2025 | $48.32 | $49.78 | $48.21 | $49.22 | 2,468,835 |
August 22 2025 | $46.06 | $48.51 | $46.06 | $48.45 | 3,217,400 |
August 21 2025 | $46.03 | $46.43 | $45.42 | $46.05 | 2,743,400 |
August 20 2025 | $45.08 | $46.30 | $44.76 | $46.09 | 3,136,900 |
August 19 2025 | $44.22 | $45.32 | $44.22 | $45.06 | 1,875,300 |
August 18 2025 | $44.36 | $44.45 | $43.75 | $44.16 | 3,226,400 |
August 15 2025 | $44.00 | $44.67 | $43.76 | $44.34 | 1,440,700 |
August 14 2025 | $44.20 | $44.20 | $43.50 | $44.06 | 1,189,700 |
August 13 2025 | $43.66 | $44.63 | $43.53 | $44.58 | 2,104,200 |
August 12 2025 | $43.20 | $44.11 | $42.86 | $43.85 | 1,744,200 |
August 11 2025 | $43.26 | $43.39 | $42.36 | $42.78 | 1,726,800 |
August 08 2025 | $43.52 | $43.99 | $42.89 | $43.08 | 2,428,200 |
August 07 2025 | $43.40 | $43.62 | $42.79 | $43.08 | 1,978,400 |
August 06 2025 | $43.79 | $44.07 | $42.40 | $42.89 | 2,590,500 |
August 05 2025 | $43.50 | $43.61 | $42.44 | $43.29 | 1,911,100 |
August 04 2025 | $42.43 | $43.34 | $42.18 | $43.31 | 2,069,600 |
August 01 2025 | $43.53 | $43.59 | $41.71 | $41.91 | 2,694,500 |
Daily pricing data for HF Sinclair dates back to 3/17/1980, and may be incomplete.
