HF Sinclair Corporation Common Stock (NY:DINO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	36.51	36.88	36.01	36.13	3,101,357	-0.43(-1.18%)
May 29, 2025	36.18	36.63	35.41	36.56	3,007,632	+0.46(+1.27%)
May 28, 2025	36.72	36.81	35.87	36.10	2,647,106	-0.50(-1.37%)
May 27, 2025	35.94	36.62	35.65	36.60	2,531,082	+1.02(+2.87%)
May 23, 2025	34.77	35.73	34.77	35.58	1,617,802	+0.13(+0.37%)
May 22, 2025	34.82	35.81	34.42	35.45	1,842,017	+0.46(+1.31%)
May 21, 2025	36.19	36.19	34.93	34.99	2,850,882	-1.16(-3.21%)
May 20, 2025	36.38	36.61	36.09	36.15	1,431,767	-0.22(-0.60%)
May 19, 2025	36.04	36.50	35.84	36.37	2,363,848	-0.26(-0.71%)
May 16, 2025	37.23	37.23	36.46	36.63	2,224,767	-0.60(-1.61%)
May 15, 2025	36.02	37.26	36.00	37.23	2,114,684	+0.52(+1.42%)
May 14, 2025	36.09	36.86	35.95	36.71	2,999,349	+0.49(+1.36%)
May 13, 2025	35.60	36.66	35.32	36.22	3,482,038	+1.29(+3.70%)
May 12, 2025	35.37	35.95	34.80	34.92	4,155,469	+1.27(+3.78%)
May 09, 2025	34.17	34.31	33.50	33.65	1,673,487	-0.01(-0.03%)
May 08, 2025	32.46	34.02	32.40	33.66	2,610,070	+1.40(+4.34%)
May 07, 2025	32.31	32.61	31.95	32.26	2,646,338	+0.09(+0.28%)
May 06, 2025	32.60	32.98	32.16	32.17	3,685,587	-0.09(-0.28%)
May 05, 2025	31.26	32.55	30.96	32.26	4,784,204	+0.68(+2.16%)
May 02, 2025	31.21	31.68	30.62	31.58	2,841,268	+0.73(+2.37%)
May 01, 2025	30.68	31.60	30.26	30.85	4,364,029	+1.18(+3.99%)
Apr 30, 2025	29.55	29.74	28.83	29.67	4,659,086	-0.45(-1.51%)
Apr 29, 2025	29.90	30.31	29.74	30.12	1,760,582	-0.15(-0.49%)
Apr 28, 2025	29.99	30.70	29.99	30.27	2,166,257	+0.17(+0.56%)
Apr 25, 2025	29.82	30.24	29.68	30.10	1,313,284	-0.05(-0.16%)
Apr 24, 2025	29.85	30.29	29.61	30.15	2,839,125	+0.52(+1.76%)
Apr 23, 2025	30.26	30.52	29.43	29.63	2,095,974	+0.12(+0.40%)
Apr 22, 2025	29.18	29.88	28.93	29.51	2,370,225	+0.78(+2.71%)
Apr 21, 2025	28.00	28.81	27.69	28.73	2,742,929	+0.09(+0.31%)
Apr 17, 2025	27.74	28.73	27.52	28.64	2,446,527	+1.23(+4.50%)
Apr 16, 2025	27.15	28.13	27.15	27.41	3,066,457	+0.37(+1.35%)
Apr 15, 2025	27.28	27.80	26.96	27.04	2,374,293	-0.44(-1.62%)
Apr 14, 2025	28.13	28.19	27.12	27.49	2,620,342	+0.09(+0.32%)
Apr 11, 2025	26.46	27.52	26.07	27.40	3,284,845	+0.85(+3.20%)
Apr 10, 2025	27.46	27.48	25.54	26.55	4,472,660	-1.68(-5.94%)
Apr 09, 2025	24.99	28.79	24.33	28.23	5,593,840	+2.66(+10.42%)
Apr 08, 2025	28.22	28.29	25.14	25.56	4,944,090	-1.62(-5.95%)
Apr 07, 2025	25.98	28.43	25.44	27.18	5,715,837	+0.06(+0.22%)
Apr 04, 2025	27.84	28.09	25.67	27.12	6,559,454	-1.75(-6.05%)
Apr 03, 2025	31.32	31.32	28.77	28.87	4,329,566	-4.29(-12.94%)
Apr 02, 2025	32.23	33.19	32.16	33.16	1,453,813	+0.34(+1.02%)