NYSE:DINO
HF Sinclair Corporation Stock Price (Quote)
$54.42
+0.180 (+0.332%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.92 | $64.16 | Friday, 3rd May 2024 DINO stock ended at $54.42. This is 0.332% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.15% from a day low at $53.81 to a day high of $54.97. |
| 90 days | $52.92 | $64.16 | |
| 52 weeks | $37.12 | $64.16 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $54.70 | $54.97 | $53.81 | $54.42 | 1 587 222 |
| May 02, 2024 | $54.02 | $54.59 | $53.51 | $54.24 | 1 400 719 |
| May 01, 2024 | $54.27 | $55.31 | $52.92 | $53.58 | 1 583 359 |
| Apr 30, 2024 | $57.59 | $57.78 | $54.22 | $54.25 | 2 128 495 |
| Apr 29, 2024 | $57.34 | $58.00 | $57.18 | $57.86 | 1 692 971 |
| Apr 26, 2024 | $57.19 | $57.41 | $56.13 | $57.31 | 1 271 475 |
| Apr 25, 2024 | $56.85 | $57.95 | $56.58 | $57.66 | 1 711 554 |
| Apr 24, 2024 | $57.19 | $57.51 | $56.62 | $57.43 | 1 199 455 |
| Apr 23, 2024 | $56.83 | $57.90 | $56.16 | $57.46 | 1 675 578 |
| Apr 22, 2024 | $56.68 | $57.77 | $56.42 | $57.17 | 1 891 183 |
| Apr 19, 2024 | $56.19 | $57.29 | $56.15 | $56.85 | 1 458 606 |
| Apr 18, 2024 | $57.09 | $57.41 | $55.75 | $56.28 | 1 849 597 |
| Apr 17, 2024 | $57.83 | $58.74 | $57.04 | $57.05 | 1 305 473 |
| Apr 16, 2024 | $58.69 | $58.87 | $57.33 | $57.55 | 1 163 103 |
| Apr 15, 2024 | $60.25 | $60.54 | $58.87 | $58.95 | 1 043 379 |
| Apr 12, 2024 | $61.26 | $61.51 | $59.76 | $60.00 | 1 160 239 |
| Apr 11, 2024 | $61.39 | $61.68 | $60.34 | $60.95 | 1 126 989 |
| Apr 10, 2024 | $60.91 | $62.19 | $60.29 | $60.81 | 1 619 565 |
| Apr 09, 2024 | $62.81 | $63.06 | $60.95 | $61.07 | 1 707 584 |
| Apr 08, 2024 | $63.29 | $63.84 | $62.38 | $62.42 | 1 410 345 |
| Apr 05, 2024 | $63.71 | $64.16 | $62.77 | $63.71 | 1 316 587 |
| Apr 04, 2024 | $63.15 | $63.34 | $62.25 | $62.90 | 1 186 057 |
| Apr 03, 2024 | $61.99 | $63.32 | $61.67 | $63.15 | 1 984 341 |
| Apr 02, 2024 | $60.69 | $61.24 | $59.86 | $61.18 | 1 589 726 |
| Apr 01, 2024 | $60.29 | $60.89 | $59.16 | $60.58 | 1 859 134 |
