HF Sinclair Corporation (DINO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.06090433713 | 32.51 | 34.2 | 32.36 | 2448926 | 33.58457681 | CS |
| 4 | -3.24 | -8.89621087315 | 36.42 | 37.69 | 29.85 | 3947078 | 33.24130287 | CS |
| 12 | -1.06 | -3.09579439252 | 34.24 | 39.32 | 29.85 | 3154323 | 35.0207106 | CS |
| 26 | -13.25 | -28.537583459 | 46.43 | 48.25 | 29.85 | 2550375 | 37.56242659 | CS |
| 52 | -28.79 | -46.4579635307 | 61.97 | 64.1599 | 29.85 | 2213275 | 43.76552281 | CS |
| 156 | -3.93 | -10.5901374293 | 37.11 | 66.19 | 29.85 | 2208864 | 48.85313342 | CS |
| 260 | -3.12 | -8.59504132231 | 36.3 | 66.19 | 29.85 | 2209406 | 48.73272046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 33.14 | -0.39 | -1.16 | 33.62 | 34.16 | 32.89 | 2624003 |
| 1742596800 | 33.53 | -0.36 | -1.06 | 33.71 | 33.9 | 33.35 | 16410716 |
| 1742510400 | 33.89 | -0.04 | -0.12 | 33.49 | 34.2 | 33.2 | 1914936 |
| 1742424000 | 33.93 | 0.68 | 2.05 | 33.32 | 34.125 | 33.119999 | 2107770 |
| 1742337600 | 33.25 | -0.23 | -0.69 | 33.8 | 33.96 | 32.81 | 2579042 |
| 1742251200 | 33.479999 | 1.12 | 3.46 | 32.509999 | 33.63 | 32.36 | 2841607 |
| 1741992000 | 32.36 | 1.32 | 4.25 | 31.12 | 32.375 | 30.89 | 2157299 |
| 1741905600 | 31.04 | -0.04 | -0.13 | 31.06 | 31.575 | 30.565 | 3226050 |
| 1741819200 | 31.08 | -0.16 | -0.51 | 30.89 | 31.68 | 30.51 | 2687529 |
| 1741732800 | 31.24 | -0.34 | -1.08 | 31.9 | 31.99 | 30.91 | 3635980 |
| 1741646400 | 31.58 | -0.55 | -1.71 | 32.58 | 32.869999 | 31.42 | 3947058 |
| 1741390800 | 32.13 | 0.49 | 1.55 | 31.96 | 32.78 | 31.75 | 3844445 |
| 1741304400 | 31.64 | 0.54 | 1.74 | 30.51 | 31.94 | 30.155 | 5234640 |
| 1741218000 | 31.1 | -0.65 | -2.05 | 31.3 | 31.6 | 29.85 | 7023692 |
| 1741131600 | 31.75 | -1.32 | -3.99 | 32.46 | 32.74 | 31.27 | 4629450 |
| 1741045200 | 33.07 | -2.2 | -6.24 | 35.35 | 35.6808 | 32.86 | 3159098 |
| 1740786000 | 35.27 | 0.41 | 1.18 | 34.5 | 35.56 | 33.77 | 15189549 |
| 1740699600 | 34.86 | 0.37 | 1.07 | 34.71 | 35.35 | 34.27 | 2873357 |
| 1740613200 | 34.49 | -2 | -5.48 | 36.49 | 36.75 | 34.37 | 3168805 |
| 1740526800 | 36.49 | -0.43 | -1.16 | 36.69 | 37.69 | 36.11 | 2941592 |
| 1740440400 | 36.92 | 0.62 | 1.71 | 36.42 | 37.15 | 36.13 | 2906920 |
| 1740181200 | 36.3 | -1.13 | -3.02 | 37.39 | 37.82 | 36.27 | 3751158 |
| 1740094800 | 37.43 | -0.43 | -1.14 | 35 | 37.85 | 34.55 | 4213029 |
| 1740008400 | 37.86 | -0.62 | -1.61 | 38.38 | 38.635 | 37.62 | 2684772 |
| 1739922000 | 38.48 | 0.47 | 1.24 | 37.93 | 39.32 | 37.87 | 3771129 |
| 1739576400 | 38.01 | 1.11 | 3.01 | 37.2 | 38.42 | 37.025 | 3765641 |
| 1739490000 | 36.9 | 0.93 | 2.59 | 36 | 37.56 | 35.05 | 3092027 |
| 1739403600 | 35.97 | -1.81 | -4.79 | 37.6 | 37.77 | 35.825 | 3087689 |
| 1739317200 | 37.78 | 0.11 | 0.29 | 38.17 | 38.6 | 37.65 | 2303048 |
| 1739230800 | 37.67 | 1.42 | 3.92 | 36.73 | 37.915 | 36.6 | 1819415 |
| 1738971600 | 36.25 | -0.43 | -1.17 | 36.84 | 36.96 | 36.24 | 1844141 |
| 1738885200 | 36.68 | -1.37 | -3.60 | 38.15 | 38.15 | 36.39 | 3147805 |
| 1738798800 | 38.05 | 0.09 | 0.24 | 37.8 | 38.54 | 37.48 | 2988707 |
| 1738712400 | 37.96 | 2.39 | 6.72 | 35.42 | 38.15 | 35.15 | 3103830 |
| 1738626000 | 35.57 | -0.51 | -1.41 | 35.83 | 36.52 | 35.17 | 3452204 |
| 1738366800 | 36.08 | -0.2 | -0.55 | 36.45 | 37.08 | 35.315 | 5505456 |
| 1738280400 | 36.28 | -0.2 | -0.55 | 36.96 | 37.31 | 35.73 | 2773583 |
| 1738194000 | 36.48 | 0.19 | 0.52 | 36.25 | 36.9 | 36.07 | 1340044 |
| 1738107600 | 36.29 | -0.55 | -1.49 | 36.86 | 37.44 | 35.99 | 1990098 |
| 1738021200 | 36.84 | 1.02 | 2.85 | 36.3 | 37.81 | 36.08 | 2635282 |
| 1737762000 | 35.82 | 0.38 | 1.07 | 36.75 | 37 | 35.79 | 1708442 |
| 1737675600 | 35.44 | 0 | 0.00 | 35.44 | 35.44 | 35.44 | 0 |
| 1737589200 | 35.44 | -0.87 | -2.40 | 35.88 | 36.59 | 35.32 | 1878685 |
| 1737502800 | 36.31 | -0.02 | -0.06 | 36.245 | 36.36 | 35.61 | 2048768 |
| 1737157200 | 36.33 | -0.41 | -1.12 | 36.6 | 36.84 | 36.045 | 2029630 |
| 1737070800 | 36.74 | -0.4 | -1.08 | 37 | 37.12 | 36.02 | 2211174 |
| 1736984400 | 37.14 | 0.71 | 1.95 | 37 | 37.2386 | 36.54 | 2177156 |
| 1736898000 | 36.43 | -0.42 | -1.14 | 36.67 | 36.76 | 35.85 | 2936363 |
| 1736811600 | 36.85 | 0.97 | 2.70 | 36.08 | 37.675 | 36.05 | 4538550 |
| 1736552400 | 35.88 | 1.11 | 3.19 | 35.4 | 36.09 | 35.134 | 3369734 |
| 1736379600 | 34.77 | 0.41 | 1.19 | 34.07 | 34.81 | 33.95 | 1784785 |
| 1736293200 | 34.36 | -0.29 | -0.84 | 34.82 | 34.98 | 33.94 | 2354047 |
| 1736206800 | 34.65 | -0.56 | -1.59 | 35.285 | 35.89 | 34.56 | 2573260 |
| 1735947600 | 35.21 | 0.08 | 0.23 | 35.04 | 35.34 | 34.5 | 2046942 |
| 1735861200 | 35.13 | 0.08 | 0.23 | 35.285 | 35.65 | 34.97 | 1468967 |
| 1735688400 | 35.05 | 0.83 | 2.43 | 34.25 | 35.17 | 34.15 | 2102899 |
| 1735602000 | 34.22 | -0.01 | -0.03 | 34.19 | 34.73 | 33.9 | 1764913 |
| 1735342800 | 34.23 | -0.11 | -0.32 | 34.21 | 34.83 | 34 | 1344812 |
| 1735256400 | 34.34 | -0.06 | -0.17 | 34.42 | 34.56 | 34 | 1471199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
