DINO
HF SINCLAIR (DINO)
NYSE
$115.18+$1.82 (+1.61%)
Price as of Oct 02, 2026 7:41 PM EDT
  • $20.2B
    Market Cap
  • 126.46%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +6.88%
    Low Price$105.41
    High Price$116.62
  • 3 Months
    +57.33%
    Low Price$73.48
    High Price$116.62
  • 1 Year
    +126.46%
    Low Price$44.83
    High Price$116.62
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
111.08
114.20
109.00
113.36
+0.59%
2,453,517
10/01/2026
107.49
113.03
107.43
112.70
+5.01%
2,455,579
09/30/2026
107.34
109.96
104.84
107.32
+1.64%
1,807,932
09/29/2026
104.16
106.55
103.36
105.59
-0.57%
1,979,734
09/28/2026
107.12
108.04
105.00
106.19
-0.59%
2,532,569
09/25/2026
104.48
107.86
103.10
106.82
+0.97%
2,084,607
09/24/2026
107.30
109.34
105.50
105.79
-0.33%
2,640,318
09/23/2026
107.97
110.84
103.00
106.14
-0.52%
4,850,328
09/22/2026
107.14
110.23
105.83
106.69
-2.38%
4,785,618
09/21/2026
114.06
118.39
108.66
109.29
-5.70%
3,335,132
09/18/2026
115.90
117.70
114.59
115.90
-0.62%
5,639,272
09/17/2026
112.17
116.69
111.00
116.62
+2.33%
2,503,383
09/16/2026
110.50
114.79
109.15
113.97
+1.53%
2,092,967
09/15/2026
107.50
112.71
106.35
112.25
+4.99%
2,899,985
09/14/2026
109.49
111.58
105.23
106.91
-0.86%
3,035,552
09/11/2026
108.09
112.17
107.82
107.84
+0.11%
2,808,074
09/10/2026
110.31
110.92
107.38
107.72
-0.39%
2,100,030
09/09/2026
108.75
109.08
106.30
108.14
-0.16%
1,719,933
09/08/2026
107.50
109.86
107.50
108.31
+2.75%
2,512,968
09/04/2026
105.14
106.71
103.12
105.41
-0.70%
1,979,507
09/03/2026
105.22
108.25
104.81
106.15
+0.08%
2,229,350
09/02/2026
103.29
107.31
103.16
106.06
+2.01%
2,497,873
09/01/2026
102.79
103.99
100.99
103.97
+2.32%
2,679,911
08/31/2026
102.98
102.98
98.50
101.61
+1.91%
4,072,151
08/28/2026
97.00
100.13
97.00
99.71
+2.79%
1,806,144
08/27/2026
97.00
98.44
94.69
97.00
+0.50%
1,840,506
08/26/2026
92.00
98.00
91.38
96.52
+3.52%
2,410,739
08/25/2026
94.13
95.85
93.16
93.24
-2.04%
1,368,946
08/24/2026
96.04
98.39
93.90
95.18
-2.20%
1,957,046
08/21/2026
94.00
97.63
93.24
97.32
+4.96%
2,902,462
08/20/2026
95.18
96.39
92.18
92.72
-2.01%
1,920,882
08/19/2026
96.25
96.77
94.12
94.62
-1.13%
2,297,055
08/18/2026
95.41
95.85
93.78
95.70
+0.75%
2,350,294
08/17/2026
94.50
95.59
93.17
94.99
+1.41%
2,527,635
08/14/2026
92.88
93.73
91.22
93.67
+1.96%
2,555,170
08/13/2026
87.50
92.11
87.21
91.87
+4.48%
2,908,138
08/12/2026
86.64
88.19
86.00
87.93
+2.78%
2,603,618
08/11/2026
84.42
87.00
84.19
85.55
+1.01%
2,748,675
08/11/2026
$0.53 Dividend
08/10/2026
82.64
85.03
82.55
84.70
+4.68%
2,862,975
08/07/2026
82.79
83.29
80.00
80.91
-1.82%
2,618,781
08/06/2026
84.05
86.18
80.84
82.41
-0.07%
2,485,154
08/05/2026
87.95
88.50
82.40
82.47
-5.97%
3,496,972
08/04/2026
87.30
88.10
84.99
87.71
-0.45%
3,284,580
08/03/2026
90.27
91.61
87.10
88.10
-3.08%
3,709,991
07/31/2026
92.47
93.01
89.68
90.91
-1.05%
2,876,101
07/30/2026
88.56
92.58
87.95
91.87
+2.71%
3,017,736
07/29/2026
90.23
90.84
88.52
89.45
+0.78%
3,069,199
07/28/2026
91.05
93.64
87.69
88.75
-1.63%
4,181,685
07/28/2026
$5.31 Earnings
07/27/2026
85.71
91.14
84.72
90.22
+2.81%
4,678,755
07/24/2026
88.66
90.33
87.61
87.76
-0.89%
1,850,506
07/23/2026
92.30
92.30
87.94
88.54
-1.95%
3,641,926
07/22/2026
92.88
93.08
90.02
90.30
-0.91%
1,982,930
07/21/2026
90.56
92.07
89.48
91.13
+1.42%
3,171,826
07/20/2026
87.58
90.89
87.46
89.85
+2.05%
3,337,169
07/17/2026
86.71
88.19
86.25
88.04
+2.02%
2,583,575
07/16/2026
83.97
86.74
83.73
86.31
+3.47%
3,639,871
07/15/2026
82.45
83.55
81.49
83.41
+0.99%
3,998,077
07/14/2026
82.21
82.63
80.65
82.60
+1.73%
2,348,574
07/13/2026
79.01
81.54
78.90
81.20
+4.65%
2,724,415
07/10/2026
77.28
78.28
75.72
77.59
+0.71%
1,693,049
07/09/2026
76.77
78.00
76.56
77.04
-1.40%
2,577,311
07/08/2026
75.04
78.30
75.03
78.14
+6.33%
3,481,642
07/07/2026
74.38
74.49
72.06
73.48
-0.69%
2,854,959
07/06/2026
72.20
74.61
71.67
73.99
+2.69%
1,790,420
07/02/2026
72.24
74.01
71.74
72.05
-0.08%
1,601,477
07/01/2026
69.25
72.21
69.25
72.11
+4.18%
2,074,302
06/30/2026
70.82
71.49
69.07
69.22
-1.64%
3,114,036
06/29/2026
68.42
71.51
68.23
70.37
+3.69%
2,249,012
06/26/2026
66.97
68.16
66.16
67.87
+0.75%
2,802,319
06/25/2026
65.86
67.83
64.90
67.36
+3.07%
2,398,018
06/24/2026
64.60
65.85
63.56
65.35
+0.17%
2,132,719
06/23/2026
64.60
66.13
64.20
65.25
-0.29%
2,267,314
06/22/2026
64.54
65.54
63.43
65.43
+2.08%
2,381,994
06/18/2026
65.37
65.37
63.46
64.10
-2.14%
4,607,657
06/17/2026
66.19
66.46
64.97
65.50
-1.01%
2,037,511
06/16/2026
65.98
66.79
65.69
66.17
-1.00%
1,980,560
06/15/2026
67.09
68.20
66.33
66.84
-5.63%
2,631,885
06/12/2026
69.56
70.89
69.07
70.82
+1.95%
2,565,568
06/11/2026
71.56
71.97
69.07
69.47
-1.22%
2,387,275
06/10/2026
69.40
71.59
69.40
70.32
+1.64%
1,412,569
06/09/2026
71.72
72.27
68.64
69.19
-3.83%
1,838,445
06/08/2026
72.14
73.46
71.19
71.94
+1.40%
1,821,136
06/05/2026
71.59
72.11
70.25
70.95
-1.98%
2,737,953
06/04/2026
71.24
73.21
70.57
72.38
-0.70%
2,515,957
06/03/2026
73.26
73.92
72.35
72.89
+0.16%
1,623,083
06/02/2026
69.71
73.21
69.66
72.77
+3.40%
2,298,946
06/01/2026
70.58
71.93
70.31
70.37
+1.32%
1,855,708
05/29/2026
67.83
69.59
67.38
69.46
+2.39%
3,118,501
05/28/2026
68.48
68.75
67.43
67.84
+0.26%
1,798,886
05/27/2026
66.32
68.64
65.84
67.66
-0.66%
2,081,741
05/26/2026
68.44
70.10
67.66
68.11
-1.97%
1,907,450
05/22/2026
67.93
69.54
67.58
69.48
+2.22%
1,191,909
05/21/2026
71.36
71.71
67.70
67.97
-3.84%
1,804,129
05/20/2026
71.38
72.16
69.75
70.68
-0.97%
2,134,289
05/19/2026
70.01
71.79
68.63
71.38
+2.16%
2,168,863
05/18/2026
69.40
71.63
68.02
69.87
+0.41%
2,974,957
05/15/2026
68.78
69.91
68.32
69.58
+1.89%
2,193,663
05/14/2026
68.17
68.96
67.78
68.29
-0.97%
1,688,831