DINO - HF Sinclair Corp
32.36
1.320 4.079%
Share volume: 2,139,144
Last Updated: 03-14-2025
Transportation/Pipelines, Except Natural Gas:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.04
1.32
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $31.12 | $31.12 | $32.38 | $32.38 | $30.89 | $30.89 | $32.36 | $32.36 | 2,139,144 | $2,139,144.00 |
| 03-13-2025 | $31.06 | $31.06 | $31.58 | $31.58 | $30.57 | $30.57 | $31.04 | $31.04 | 3,226,054 | $3,226,054.00 |
| 03-12-2025 | $30.89 | $30.89 | $31.68 | $31.68 | $30.51 | $30.51 | $31.08 | $31.08 | 2,687,529 | $2,687,529.00 |
| 03-11-2025 | $31.90 | $31.90 | $31.99 | $31.99 | $30.91 | $30.91 | $31.24 | $31.24 | 3,635,982 | $3,635,982.00 |
| 03-10-2025 | $32.58 | $32.58 | $32.87 | $32.87 | $31.42 | $31.42 | $31.58 | $31.58 | 3,839,123 | $3,839,123.00 |
| 03-07-2025 | $31.96 | $31.96 | $32.78 | $32.78 | $31.75 | $31.75 | $32.13 | $32.13 | 3,891,304 | $3,891,304.00 |
| 03-06-2025 | $30.51 | $30.51 | $31.94 | $31.94 | $30.16 | $30.16 | $31.64 | $31.64 | 5,259,249 | $5,259,249.00 |
| 03-05-2025 | $31.30 | $30.80 | $31.60 | $31.09 | $29.85 | $29.37 | $31.10 | $30.60 | 7,023,920 | $7,023,920.00 |
| 03-04-2025 | $32.46 | $31.94 | $32.74 | $32.21 | $31.27 | $30.77 | $31.75 | $31.24 | 4,629,460 | $4,629,460.00 |
| 03-03-2025 | $35.35 | $34.78 | $35.68 | $35.11 | $32.86 | $32.33 | $33.07 | $32.54 | 3,159,223 | $3,159,223.00 |