DINO
HF SINCLAIR (DINO)
NYSE
$100.95-$1.20 (-1.17%)
Price as of Nov 13, 2026 12:53 PM EST
  • $17.3B
    Market Cap
  • 96.24%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    -16.46%
    Low Price$96.68
    High Price$127.03
  • 3 Months
    +16.77%
    Low Price$92.24
    High Price$127.57
  • 1 Year
    +96.24%
    Low Price$44.60
    High Price$127.57
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
102.00
104.67
101.50
102.15
+0.93%
1,531,656
11/12/2026
$0.53 Dividend
11/11/2026
100.68
101.63
98.99
101.21
+3.01%
1,677,782
11/10/2026
97.27
98.96
95.07
98.25
-1.00%
2,627,558
11/09/2026
96.39
100.68
96.39
99.25
+2.65%
3,126,314
11/06/2026
98.14
99.07
95.57
96.68
-0.60%
2,451,166
11/05/2026
105.01
105.16
97.04
97.27
-6.50%
4,359,959
11/04/2026
112.20
112.20
100.79
104.03
-7.75%
3,953,330
11/03/2026
110.60
116.25
110.53
112.77
+1.52%
2,770,119
11/02/2026
111.42
114.69
110.68
111.08
-2.90%
2,541,066
10/30/2026
113.26
116.11
111.77
114.41
+2.78%
2,238,116
10/29/2026
112.78
114.41
109.37
111.31
-0.06%
2,799,935
10/28/2026
116.98
118.22
108.51
111.38
-1.97%
3,325,500
10/28/2026
$11.75 Earnings
10/27/2026
124.34
124.34
112.96
113.62
-8.81%
3,308,477
10/26/2026
121.18
126.82
121.03
124.60
+2.95%
2,139,911
10/23/2026
122.37
122.97
120.20
121.03
-0.54%
1,852,975
10/22/2026
125.66
126.10
119.21
121.69
-2.59%
1,884,130
10/21/2026
124.66
127.20
122.81
124.92
+0.21%
1,517,977
10/20/2026
123.89
125.44
121.57
124.66
+0.72%
1,753,969
10/19/2026
124.64
128.66
123.06
123.78
-0.69%
1,828,913
10/16/2026
125.65
125.91
122.62
124.64
+0.47%
1,769,382
10/15/2026
125.44
126.33
122.65
124.06
-2.34%
1,932,665
10/14/2026
127.85
128.70
125.90
127.03
-0.42%
2,242,221
10/13/2026
123.25
127.90
123.07
127.57
+4.33%
2,211,655
10/12/2026
122.58
123.86
119.95
122.28
+1.33%
2,082,075
10/09/2026
119.38
123.58
119.28
120.67
+0.48%
3,079,784
10/08/2026
117.36
120.21
116.66
120.10
+4.40%
2,432,294
10/07/2026
115.69
117.11
114.67
115.03
+0.90%
2,199,739
10/06/2026
113.00
115.49
112.76
114.01
-0.54%
1,722,084
10/05/2026
112.89
115.83
111.31
114.63
+1.64%
2,253,219
10/02/2026
110.51
113.61
108.44
112.77
+0.59%
2,453,517
10/01/2026
106.94
112.45
106.88
112.12
+5.01%
2,455,579
09/30/2026
106.79
109.39
104.30
106.77
+1.64%
1,807,932
09/29/2026
103.62
106.00
102.82
105.05
-0.57%
1,979,734
09/28/2026
106.57
107.48
104.46
105.64
-0.59%
2,532,569
09/25/2026
103.94
107.30
102.57
106.27
+0.97%
2,084,607
09/24/2026
106.75
108.77
104.96
105.24
-0.33%
2,640,318
09/23/2026
107.41
110.27
102.46
105.59
-0.52%
4,850,328
09/22/2026
106.59
109.66
105.28
106.14
-2.38%
4,785,618
09/21/2026
113.47
117.78
108.09
108.73
-5.70%
3,335,132
09/18/2026
115.30
117.09
114.00
115.30
-0.62%
5,639,272
09/17/2026
111.59
116.09
110.43
116.02
+2.33%
2,503,383
09/16/2026
109.93
114.20
108.58
113.38
+1.53%
2,092,967
09/15/2026
106.95
112.12
105.80
111.67
+4.99%
2,899,985
09/14/2026
108.92
111.00
104.69
106.36
-0.86%
3,035,552
09/11/2026
107.53
111.59
107.26
107.28
+0.11%
2,808,074
09/10/2026
109.74
110.35
106.83
107.16
-0.39%
2,100,030
09/09/2026
108.19
108.52
105.75
107.58
-0.16%
1,719,933
09/08/2026
106.95
109.29
106.95
107.75
+2.75%
2,512,968
09/04/2026
104.60
106.16
102.59
104.87
-0.70%
1,979,507
09/03/2026
104.68
107.69
104.27
105.60
+0.08%
2,229,350
09/02/2026
102.76
106.76
102.63
105.51
+2.01%
2,497,873
09/01/2026
102.25
103.45
100.47
103.43
+2.32%
2,679,911
08/31/2026
102.45
102.45
97.99
101.09
+1.91%
4,072,151
08/28/2026
96.50
99.61
96.50
99.20
+2.79%
1,806,144
08/27/2026
96.50
97.93
94.20
96.50
+0.50%
1,840,506
08/26/2026
91.53
97.49
90.91
96.02
+3.52%
2,410,739
08/25/2026
93.64
95.36
92.68
92.76
-2.04%
1,368,946
08/24/2026
95.54
97.88
93.42
94.69
-2.20%
1,957,046
08/21/2026
93.51
97.13
92.76
96.82
+4.96%
2,902,462
08/20/2026
94.69
95.89
91.70
92.24
-2.01%
1,920,882
08/19/2026
95.75
96.27
93.63
94.13
-1.13%
2,297,055
08/18/2026
94.92
95.36
93.30
95.21
+0.75%
2,350,294
08/17/2026
94.01
95.10
92.69
94.50
+1.41%
2,527,635
08/14/2026
92.40
93.25
90.75
93.19
+1.96%
2,555,170
08/13/2026
87.05
91.63
86.76
91.40
+4.48%
2,908,138
08/12/2026
86.19
87.73
85.56
87.48
+2.78%
2,603,618
08/11/2026
83.98
86.55
83.75
85.11
+1.01%
2,748,675
08/11/2026
$0.53 Dividend
08/10/2026
82.21
84.59
82.12
84.26
+4.68%
2,862,975
08/07/2026
82.36
82.86
79.59
80.49
-1.82%
2,618,781
08/06/2026
83.62
85.73
80.42
81.98
-0.07%
2,485,154
08/05/2026
87.50
88.04
81.97
82.04
-5.97%
3,496,972
08/04/2026
86.85
87.65
84.55
87.25
-0.45%
3,284,580
08/03/2026
89.80
91.13
86.65
87.65
-3.08%
3,709,991
07/31/2026
91.99
92.53
89.22
90.44
-1.05%
2,876,101
07/30/2026
88.10
92.10
87.50
91.40
+2.71%
3,017,736
07/29/2026
89.77
90.37
88.06
88.98
+0.78%
3,069,199
07/28/2026
90.58
93.16
87.23
88.29
-1.63%
4,181,685
07/28/2026
$5.31 Earnings
07/27/2026
85.27
90.66
84.29
89.76
+2.81%
4,678,755
07/24/2026
88.20
89.86
87.15
87.30
-0.89%
1,850,506
07/23/2026
91.82
91.82
87.49
88.08
-1.95%
3,641,926
07/22/2026
92.40
92.60
89.56
89.83
-0.91%
1,982,930
07/21/2026
90.09
91.59
89.01
90.65
+1.42%
3,171,826
07/20/2026
87.13
90.42
87.01
89.39
+2.05%
3,337,169
07/17/2026
86.26
87.74
85.80
87.59
+2.02%
2,583,575
07/16/2026
83.54
86.29
83.30
85.86
+3.47%
3,639,871
07/15/2026
82.02
83.12
81.07
82.98
+0.99%
3,998,077
07/14/2026
81.79
82.20
80.23
82.17
+1.73%
2,348,574
07/13/2026
78.60
81.12
78.49
80.78
+4.65%
2,724,415
07/10/2026
76.88
77.88
75.32
77.19
+0.71%
1,693,049
07/09/2026
76.38
77.60
76.16
76.64
-1.40%
2,577,311
07/08/2026
74.66
77.90
74.65
77.73
+6.33%
3,481,642
07/07/2026
74.00
74.10
71.69
73.11
-0.69%
2,854,959
07/06/2026
71.83
74.22
71.30
73.61
+2.69%
1,790,420
07/02/2026
71.87
73.63
71.37
71.68
-0.08%
1,601,477
07/01/2026
68.89
71.84
68.89
71.74
+4.18%
2,074,302
06/30/2026
70.46
71.12
68.72
68.86
-1.64%
3,114,036