DINO - HF Sinclair Corp
54.1
0.290 0.536%
Share volume: 4,792,599
Last Updated: 03-03-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$53.81
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $54.91 | $54.91 | $55.70 | $55.70 | $52.56 | $52.56 | $54.10 | $54.10 | 4,792,599 | $4,792,599.00 |
| 03-02-2026 | $51.11 | $51.11 | $53.89 | $53.89 | $50.32 | $50.32 | $53.81 | $53.81 | 4,573,493 | $4,573,493.00 |
| 02-27-2026 | $49.64 | $49.14 | $50.28 | $49.78 | $47.00 | $46.53 | $50.01 | $49.51 | 8,378,991 | $8,378,991.00 |
| 02-26-2026 | $49.56 | $49.56 | $51.01 | $51.01 | $49.56 | $49.56 | $50.74 | $50.74 | 2,948,423 | $2,948,423.00 |
| 02-25-2026 | $49.83 | $49.83 | $49.98 | $49.98 | $48.74 | $48.74 | $49.86 | $49.86 | 2,169,494 | $2,169,494.00 |
| 02-24-2026 | $49.58 | $49.58 | $50.11 | $50.11 | $48.71 | $48.71 | $49.64 | $49.64 | 2,502,084 | $2,502,084.00 |
| 02-23-2026 | $51.01 | $51.01 | $51.74 | $51.74 | $48.92 | $48.92 | $49.59 | $49.59 | 3,581,205 | $3,581,205.00 |
| 02-20-2026 | $50.25 | $50.25 | $51.96 | $51.96 | $50.01 | $50.01 | $50.88 | $50.88 | 3,882,336 | $3,882,336.00 |
| 02-19-2026 | $50.64 | $50.64 | $51.59 | $51.59 | $49.88 | $49.88 | $50.48 | $50.48 | 4,887,232 | $4,887,232.00 |
| 02-18-2026 | $47.95 | $47.95 | $53.18 | $53.18 | $47.63 | $47.63 | $51.57 | $51.57 | 11,616,369 | $11,616,369.00 |