HF Sinclair Corporation Common Stock (DINO)

Historical Prices For HF Sinclair Corporation Common Stock (DINO)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	36.51	36.88	36.01	36.13	3,101,357	36.13
5/29/2025	36.18	36.63	35.41	36.56	3,007,632	36.56
5/28/2025	36.72	36.81	35.87	36.10	2,647,106	36.10
5/27/2025	35.94	36.62	35.65	36.60	2,531,082	36.60
5/23/2025	34.77	35.73	34.77	35.58	1,617,802	35.58
5/22/2025	34.82	35.81	34.42	35.45	1,842,017	35.45
5/21/2025	36.19	36.19	34.93	34.99	2,850,882	34.99
5/20/2025	36.38	36.61	36.09	36.15	1,431,767	36.15
5/19/2025	36.04	36.50	35.84	36.37	2,363,848	36.37
5/16/2025	37.23	37.23	36.46	36.63	2,224,767	36.63
5/15/2025	36.02	37.26	36.00	37.23	2,114,684	37.23
5/14/2025	36.58	37.36	36.44	37.21	2,959,046	36.71
5/13/2025	36.08	37.16	35.80	36.71	3,435,249	36.22
5/12/2025	35.85	36.44	35.27	35.40	4,099,631	34.92
5/09/2025	34.64	34.78	33.96	34.11	1,651,000	33.65
5/08/2025	32.90	34.48	32.84	34.12	2,574,998	33.66
5/07/2025	32.75	33.05	32.39	32.70	2,610,779	32.26
5/06/2025	33.04	33.43	32.60	32.61	3,636,063	32.17
5/05/2025	31.69	32.99	31.38	32.70	4,719,918	32.26
5/02/2025	31.64	32.11	31.04	32.01	2,803,089	31.58
5/01/2025	31.10	32.03	30.67	31.27	4,305,389	30.85
4/30/2025	29.95	30.15	29.23	30.07	4,596,481	29.67
4/29/2025	30.31	30.73	30.15	30.53	1,736,925	30.12
4/28/2025	30.40	31.12	30.40	30.68	2,137,149	30.27
4/25/2025	30.23	30.65	30.08	30.51	1,295,637	30.10
4/24/2025	30.26	30.70	30.01	30.56	2,800,975	30.15
4/23/2025	30.67	30.94	29.83	30.03	2,067,810	29.63
4/22/2025	29.58	30.29	29.32	29.91	2,338,376	29.51
4/21/2025	28.38	29.20	28.07	29.12	2,706,072	28.73
4/17/2025	28.12	29.12	27.89	29.03	2,413,653	28.64
4/16/2025	27.52	28.51	27.52	27.78	3,025,253	27.41
4/15/2025	27.65	28.18	27.33	27.41	2,342,389	27.04
4/14/2025	28.51	28.57	27.49	27.86	2,585,132	27.49
4/11/2025	26.82	27.89	26.42	27.77	3,240,706	27.40
4/10/2025	27.83	27.86	25.89	26.91	4,412,560	26.55
4/09/2025	25.33	29.18	24.66	28.61	5,518,674	28.23
4/08/2025	28.60	28.68	25.48	25.91	4,877,655	25.56
4/07/2025	26.33	28.82	25.79	27.55	5,639,032	27.18
4/04/2025	28.22	28.47	26.02	27.49	6,471,313	27.12
4/03/2025	31.75	31.75	29.16	29.26	4,271,389	28.87
4/02/2025	32.67	33.64	32.60	33.61	1,434,278	33.16
4/01/2025	32.98	33.27	32.10	33.27	1,954,881	32.82
3/31/2025	32.80	33.44	32.62	32.88	2,239,502	32.44
3/28/2025	33.09	33.78	32.79	33.06	2,078,861	32.62
3/27/2025	33.44	33.91	32.82	33.27	1,714,599	32.82
3/26/2025	33.55	34.45	33.51	33.55	2,347,895	33.10
3/25/2025	33.43	33.74	33.15	33.18	2,264,936	32.73
3/24/2025	33.62	34.16	32.89	33.14	2,624,004	32.69
3/21/2025	33.71	33.90	33.35	33.53	16,410,719	33.08
3/20/2025	33.49	34.20	33.20	33.89	1,914,937	33.43
3/19/2025	33.32	34.13	33.12	33.93	2,107,770	33.47
3/18/2025	33.80	33.96	32.81	33.25	2,579,042	32.80
3/17/2025	32.51	33.63	32.36	33.48	2,842,012	33.03
3/14/2025	31.12	32.38	30.89	32.36	2,157,300	31.93
3/13/2025	31.06	31.57	30.57	31.04	3,226,050	30.62
3/12/2025	30.89	31.68	30.51	31.08	2,687,529	30.66
3/11/2025	31.90	31.99	30.91	31.24	3,635,980	30.82
3/10/2025	32.58	32.87	31.42	31.58	3,947,558	31.16
3/07/2025	31.96	32.78	31.75	32.13	3,891,305	31.70
3/06/2025	30.51	31.94	30.16	31.64	5,259,244	31.21
3/05/2025	31.30	31.60	29.85	31.10	7,022,914	30.19
3/04/2025	32.46	32.74	31.27	31.75	4,629,451	30.82
3/03/2025	35.35	35.68	32.86	33.07	3,159,090	32.10