Get the Stockscreener App
40.98
1.94%
-0.81
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Hf Sinclair Corp Stock (DINO) Price History
The historical daily chart and data for Hf Sinclair Corp stock (DINO), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $40.98.
- Hf Sinclair Corp all-time high stock price is $66.19, occurred on November 25, 2022.
- The lowest Hf Sinclair Corp stock price recorded was $34.90 on April 25, 2022. Since then, Hf Sinclair Corp's stock price has risen over 17.42% to $40.98 now.
- The 52-week high stock price for DINO is $64.16, representing a 56.56% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for DINO is $38.25, indicating a -6.66% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Hf Sinclair Corp (DINO) stock in the beginning of 2023 was $39.22. The stock closed the year at $51.89, a gain of over 32.30% for the year.
The table below shows more information about DINO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $42.37 | $40.91 | $1.46 | 1,731,939.0 | -1.94% |
| Nov 26, 2024 | $42.33 | $41.60 | $0.725 | 1,648,394.0 | -1.04% |
| Nov 25, 2024 | $43.28 | $42.17 | $1.11 | 2,449,899.0 | -0.33% |
| Nov 22, 2024 | $42.94 | $41.90 | $1.04 | 1,267,421.0 | +0.81% |
| Nov 21, 2024 | $42.63 | $41.75 | $0.88 | 1,027,349.0 | -0.71% |
| Nov 20, 2024 | $42.55 | $41.90 | $0.65 | 1,248,003.0 | +0.09% |
| Nov 19, 2024 | $43.54 | $42.26 | $1.28 | 1,632,934.0 | -1.74% |
| Nov 18, 2024 | $43.13 | $41.99 | $1.14 | 1,484,517.0 | +2.04% |
| Nov 15, 2024 | $43.27 | $42.13 | $1.14 | 1,368,867.0 | -0.73% |
| Nov 14, 2024 | $42.60 | $41.74 | $0.865 | 1,527,984.0 | +0.17% |
| Nov 13, 2024 | $42.78 | $41.47 | $1.31 | 1,606,736.0 | +0.83% |
| Nov 12, 2024 | $42.84 | $42.02 | $0.82 | 1,631,581.0 | -0.85% |
| Nov 11, 2024 | $42.53 | $41.41 | $1.12 | 1,485,378.0 | +1.48% |
| Nov 08, 2024 | $41.88 | $41.16 | $0.72 | 1,497,039.0 | +0.67% |
| Nov 07, 2024 | $42.87 | $41.27 | $1.60 | 1,759,700.0 | -1.80% |
| Nov 06, 2024 | $42.70 | $40.99 | $1.71 | 2,408,718.0 | +5.78% |
| Nov 05, 2024 | $40.12 | $39.30 | $0.82 | 2,069,473.0 | +2.49% |
| Nov 04, 2024 | $39.90 | $38.80 | $1.10 | 1,745,665.0 | +0.80% |
| Nov 01, 2024 | $39.26 | $38.37 | $0.89 | 2,980,316.0 | +0.23% |
| Oct 31, 2024 | $42.71 | $38.25 | $4.46 | 5,809,966.0 | -5.41% |
| Oct 30, 2024 | $41.22 | $40.48 | $0.74 | 2,432,173.0 | +0.05% |
| Oct 29, 2024 | $42.45 | $40.61 | $1.84 | 2,306,287.0 | -4.85% |
Hf Sinclair Corp Stock (DINO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hf Sinclair Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DINO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hf Sinclair Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hf Sinclair Corp Stock (DINO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.54 | $38.37 | $5.17 | 34,303,852.0 | +6.14% |
| Oct, 2024 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| Sep, 2024 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| Aug, 2024 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| Jul, 2024 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| Jun, 2024 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| May, 2024 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| Apr, 2024 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| Mar, 2024 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| Feb, 2024 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| Jan, 2024 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp Stock (DINO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| Nov, 2023 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| Oct, 2023 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| Sep, 2023 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| Aug, 2023 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| Jul, 2023 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| Jun, 2023 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| May, 2023 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| Apr, 2023 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| Mar, 2023 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| Feb, 2023 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| Jan, 2023 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
Hf Sinclair Corp Stock (DINO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.58 | $48.44 | $15.14 | 51,463,063.0 | -16.76% |
| Nov, 2022 | $66.19 | $59.77 | $6.42 | 52,029,192.0 | +1.91% |
| Oct, 2022 | $62.77 | $53.11 | $9.66 | 38,826,067.0 | +13.61% |
| Sep, 2022 | $55.09 | $47.42 | $7.67 | 41,216,713.0 | +2.30% |
| Aug, 2022 | $56.30 | $44.34 | $11.96 | 35,503,325.0 | +10.06% |
| Jul, 2022 | $48.80 | $41.23 | $7.57 | 35,823,136.0 | +5.89% |
| Jun, 2022 | $58.50 | $42.20 | $16.30 | 60,493,565.0 | -8.02% |
| May, 2022 | $50.93 | $37.79 | $13.14 | 49,595,108.0 | +29.14% |
| Apr, 2022 | $41.45 | $34.90 | $6.55 | 32,353,647.0 | +0.00% |
0.81%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):