HF Sinclair (DINO) went public on March 17, 1992, when it opened at a split-adjusted price of $0.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $46.00 | $51.32 | $45.98 | $48.63 | 29,228,824 |
December 2025 | $52.91 | $53.67 | $45.71 | $46.08 | 63,140,004 |
November 2025 | $51.52 | $56.08 | $50.55 | $52.91 | 40,922,215 |
October 2025 | $51.69 | $55.13 | $49.94 | $51.14 | 43,336,100 |
September 2025 | $50.45 | $54.24 | $49.77 | $51.87 | 49,522,200 |
August 2025 | $43.14 | $50.73 | $41.34 | $50.43 | 47,117,300 |
July 2025 | $40.41 | $45.34 | $39.89 | $43.08 | 55,404,000 |
June 2025 | $36.09 | $41.46 | $34.41 | $40.28 | 50,439,500 |
May 2025 | $30.08 | $36.53 | $29.67 | $35.42 | 58,527,200 |
April 2025 | $31.90 | $32.54 | $23.85 | $29.09 | 67,866,200 |
March 2025 | $33.64 | $33.96 | $28.41 | $31.80 | 78,632,800 |
February 2025 | $34.10 | $37.42 | $32.14 | $33.57 | 70,156,900 |
January 2025 | $33.70 | $35.99 | $32.27 | $34.34 | 49,402,400 |
December 2024 | $38.85 | $39.77 | $31.85 | $33.36 | 48,869,300 |
November 2024 | $36.58 | $41.19 | $36.09 | $38.95 | 34,752,900 |
October 2024 | $41.55 | $45.38 | $35.97 | $36.31 | 45,601,800 |
September 2024 | $45.60 | $45.60 | $41.45 | $41.92 | 51,639,700 |
August 2024 | $48.62 | $49.05 | $41.03 | $46.22 | 44,051,200 |
July 2024 | $49.91 | $50.70 | $43.82 | $47.90 | 38,330,700 |
June 2024 | $51.06 | $51.38 | $47.94 | $49.64 | 33,997,700 |
May 2024 | $50.06 | $54.17 | $48.81 | $51.39 | 38,907,700 |
April 2024 | $55.61 | $59.18 | $50.01 | $50.04 | 36,483,300 |
March 2024 | $51.61 | $57.62 | $50.10 | $55.69 | 62,094,400 |
February 2024 | $51.92 | $56.51 | $50.09 | $51.19 | 44,026,100 |
January 2024 | $51.08 | $52.88 | $47.24 | $51.66 | 34,775,400 |
