HF Sinclair Stock Price History
NYSE: DINOEnergyNatural Gas DistributionUSD
121.30+0.58 (+0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DINO price history at a glance
The price history for HF Sinclair (DINO) on this page begins on March 17, 1980, when the stock closed at $0.1855; it most recently closed at $121.30 on October 5, 2026. The highest price in this record is $124.22, reached on October 5, 2026; the latest close is 2.4% below that peak. Across the 45 complete calendar years in the table, DINO finished higher in 28 and lower in 17. Its best year was 1985 (+154.1%) and its worst was 2008 (-60.2%).
Over roughly 47 years the share price changed +65290.8%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, DINO has gained 139.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $124.22
- Date of high
- Oct 5, 2026
- Low since 1980
- $0.0762
- Date of low
- Mar 8, 1982
- 52-week high
- $124.22
- 52-week low
- $45.71
- IPO year
- 1960
- Last close
- $121.30
DINO returns
1 week
+7.00%
1 month
+12.17%
3 months
+55.37%
6 months
+110.92%
Year to date
+163.24%
1 year
+139.77%
3 years
+126.35%
5 years
+232.88%
DINO price return, excluding dividends.
DINO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 121.30 | +158.91% |
| 2025 | 46.85 | +33.06% |
| 2024 | 35.21 | -36.64% |
| 2023 | 55.57 | +7.09% |
| 2022 | 51.89 | +58.30% |
| 2021 | 32.78 | +26.81% |
| 2020 | 25.85 | -46.35% |
| 2019 | 48.18 | -6.84% |
| 2018 | 51.72 | +0.98% |
| 2017 | 51.22 | +56.35% |
| 2016 | 32.76 | -17.87% |
| 2015 | 39.89 | +3.77% |
| 2014 | 38.44 | -22.12% |
| 2013 | 49.36 | +11.30% |
| 2012 | 44.35 | +89.53% |
| 2011 | 23.40 | +14.79% |
| 2010 | 20.39 | +59.07% |
| 2009 | 12.82 | +37.21% |
| 2008 | 9.34 | -60.23% |
| 2007 | 23.49 | -8.62% |
| 2006 | 25.70 | +74.62% |
| 2005 | 14.72 | +111.23% |
| 2004 | 6.97 | +101.74% |
| 2003 | 3.45 | +28.21% |
| 2002 | 2.69 | +13.06% |
| 2001 | 2.38 | +103.30% |
| 2000 | 1.17 | +40.85% |
| 1999 | 0.832 | -21.12% |
| 1998 | 1.05 | -39.19% |
| 1997 | 1.73 | +3.74% |
| 1996 | 1.67 | +18.23% |
| 1995 | 1.41 | -13.39% |
| 1994 | 1.63 | -0.95% |
| 1993 | 1.65 | -13.17% |
| 1992 | 1.90 | +0.83% |
| 1991 | 1.88 | +33.88% |
| 1990 | 1.41 | -13.04% |
| 1989 | 1.62 | +32.69% |
| 1988 | 1.22 | +153.65% |
| 1987 | 0.4805 | -3.14% |
| 1986 | 0.4961 | +58.75% |
| 1985 | 0.3125 | +154.07% |
| 1984 | 0.123 | -27.60% |
| 1983 | 0.1699 | +27.94% |
| 1982 | 0.1328 | -20.95% |
| 1981 | 0.168 | -32.26% |
| 1980* | 0.248 | +33.69% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DINO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 120.00 | 124.22 | 119.90 | 121.30 | +0.48% | |
| 117.97 | 120.83 | 117.27 | 120.72 | +4.40% | |
| 116.30 | 117.72 | 115.26 | 115.63 | +0.90% | |
| 113.59 | 116.09 | 113.34 | 114.60 | -0.54% | |
| 113.48 | 116.43 | 111.89 | 115.22 | +1.64% | |
| 111.08 | 114.20 | 109.00 | 113.36 | +0.59% | |
| 107.49 | 113.03 | 107.43 | 112.70 | +5.01% | |
| 107.34 | 109.96 | 104.84 | 107.32 | +1.64% | |
| 104.16 | 106.55 | 103.36 | 105.59 | -0.57% | |
| 107.12 | 108.04 | 105.00 | 106.19 | -0.59% | |
| 104.48 | 107.86 | 103.10 | 106.82 | +0.97% | |
| 107.30 | 109.34 | 105.50 | 105.79 | -0.33% | |
| 107.97 | 110.84 | 103.00 | 106.14 | -0.52% | |
| 107.14 | 110.23 | 105.83 | 106.69 | -2.38% | |
| 114.06 | 118.39 | 108.66 | 109.29 | -5.70% | |
| 115.90 | 117.70 | 114.59 | 115.90 | -0.62% | |
| 112.17 | 116.69 | 111.00 | 116.62 | +2.33% | |
| 110.50 | 114.79 | 109.15 | 113.97 | +1.53% | |
| 107.50 | 112.71 | 106.35 | 112.25 | +4.99% | |
| 109.49 | 111.58 | 105.23 | 106.91 | -0.86% | |
| 108.09 | 112.17 | 107.82 | 107.84 | +0.11% | |
| 110.31 | 110.92 | 107.38 | 107.72 | -0.39% | |
| 108.75 | 109.08 | 106.30 | 108.14 | -0.16% | |
| 107.50 | 109.86 | 107.50 | 108.31 | +2.75% | |
| 105.14 | 106.71 | 103.12 | 105.41 | -0.70% | |
| 105.22 | 108.25 | 104.81 | 106.15 | +0.08% | |
| 103.29 | 107.31 | 103.16 | 106.06 | +2.01% | |
| 102.79 | 103.99 | 100.99 | 103.97 | +2.32% | |
| 102.98 | 102.98 | 98.50 | 101.61 | +1.91% | |
| 97.00 | 100.13 | 97.00 | 99.71 | +2.79% | |
| 97.00 | 98.44 | 94.69 | 97.00 | +0.50% | |
| 92.00 | 98.00 | 91.38 | 96.52 | +3.52% | |
| 94.13 | 95.85 | 93.16 | 93.24 | -2.04% | |
| 96.04 | 98.39 | 93.90 | 95.18 | -2.20% | |
| 94.00 | 97.63 | 93.24 | 97.32 | +4.96% | |
| 95.18 | 96.39 | 92.18 | 92.72 | -2.01% | |
| 96.25 | 96.77 | 94.12 | 94.62 | -1.13% | |
| 95.41 | 95.85 | 93.78 | 95.70 | +0.75% | |
| 94.50 | 95.59 | 93.17 | 94.99 | +1.41% | |
| 92.88 | 93.73 | 91.22 | 93.67 | +1.96% | |
| 87.50 | 92.11 | 87.21 | 91.87 | +4.48% | |
| 86.64 | 88.19 | 86.00 | 87.93 | +2.78% | |
| 84.42 | 87.00 | 84.19 | 85.55 | +0.39% | |
| 83.15 | 85.56 | 83.06 | 85.22 | +4.68% | |
| 83.30 | 83.81 | 80.50 | 81.41 | -1.82% | |
| 84.57 | 86.71 | 81.34 | 82.92 | -0.07% | |
| 88.50 | 89.05 | 82.91 | 82.98 | -5.97% | |
| 87.84 | 88.65 | 85.52 | 88.25 | -0.45% | |
| 90.83 | 92.18 | 87.64 | 88.65 | -3.08% | |
| 93.04 | 93.59 | 90.24 | 91.47 | -1.05% | |
| 89.11 | 93.15 | 88.50 | 92.44 | +2.71% | |
| 90.79 | 91.40 | 89.07 | 90.00 | +0.78% | |
| 91.61 | 94.22 | 88.23 | 89.30 | -1.63% | |
| 86.24 | 91.70 | 85.25 | 90.78 | +2.81% | |
| 89.21 | 90.89 | 88.15 | 88.30 | -0.89% | |
| 92.87 | 92.87 | 88.49 | 89.09 | -1.95% | |
| 93.46 | 93.66 | 90.58 | 90.86 | -0.91% | |
| 91.12 | 92.64 | 90.03 | 91.69 | +1.42% | |
| 88.12 | 91.45 | 88.00 | 90.41 | +2.05% | |
| 87.25 | 88.74 | 86.78 | 88.59 | +2.02% | |
| 84.49 | 87.28 | 84.25 | 86.84 | +3.47% | |
| 82.96 | 84.07 | 82.00 | 83.93 | +0.99% | |
| 82.72 | 83.14 | 81.15 | 83.11 | +1.73% | |
| 79.50 | 82.05 | 79.39 | 81.70 | +4.65% | |
| 77.76 | 78.77 | 76.19 | 78.07 | +0.71% | |
| 77.25 | 78.49 | 77.03 | 77.52 | -1.40% | |
| 75.51 | 78.79 | 75.50 | 78.62 | +6.33% | |
| 74.84 | 74.95 | 72.51 | 73.94 | -0.69% | |
| 72.65 | 75.07 | 72.11 | 74.45 | +2.69% | |
| 72.69 | 74.47 | 72.19 | 72.50 | -0.08% | |
| 69.68 | 72.66 | 69.68 | 72.56 | +4.18% | |
| 71.26 | 71.93 | 69.50 | 69.65 | -1.64% | |
| 68.84 | 71.95 | 68.65 | 70.81 | +3.69% | |
| 67.39 | 68.58 | 66.57 | 68.29 | +0.75% | |
| 66.27 | 68.25 | 65.30 | 67.78 | +3.07% | |
| 65.00 | 66.26 | 63.95 | 65.76 | +0.17% | |
| 65.00 | 66.54 | 64.60 | 65.65 | -0.29% | |
| 64.94 | 65.95 | 63.82 | 65.84 | +2.08% | |
| 65.78 | 65.78 | 63.85 | 64.50 | -2.14% | |
| 66.60 | 66.88 | 65.37 | 65.91 | -1.01% | |
| 66.39 | 67.20 | 66.10 | 66.58 | -1.00% | |
| 67.51 | 68.62 | 66.74 | 67.25 | -5.63% | |
| 69.99 | 71.33 | 69.50 | 71.26 | +1.95% | |
| 72.00 | 72.42 | 69.50 | 69.90 | -1.22% | |
| 69.83 | 72.03 | 69.83 | 70.76 | +1.64% | |
| 72.16 | 72.72 | 69.07 | 69.62 | -3.83% | |
| 72.59 | 73.92 | 71.63 | 72.39 | +1.40% | |
| 72.03 | 72.56 | 70.69 | 71.39 | -1.98% | |
| 71.68 | 73.66 | 71.01 | 72.83 | -0.70% | |
| 73.71 | 74.38 | 72.80 | 73.34 | +0.16% | |
| 70.14 | 73.66 | 70.09 | 73.22 | +3.40% | |
| 71.02 | 72.38 | 70.75 | 70.81 | +1.32% | |
| 68.25 | 70.02 | 67.80 | 69.89 | +2.39% | |
| 68.90 | 69.18 | 67.85 | 68.26 | +0.26% | |
| 66.73 | 69.07 | 66.25 | 68.08 | -0.66% | |
| 68.86 | 70.53 | 68.08 | 68.53 | -1.97% | |
| 68.35 | 69.97 | 68.00 | 69.91 | +2.22% | |
| 71.80 | 72.15 | 68.12 | 68.39 | -3.84% | |
| 71.82 | 72.61 | 70.18 | 71.12 | -0.97% | |
| 70.44 | 72.23 | 69.06 | 71.82 | +2.16% | |
| 69.83 | 72.07 | 68.44 | 70.30 | +0.41% | |
| 69.21 | 70.34 | 68.74 | 70.01 | +1.89% | |
| 68.59 | 69.39 | 68.20 | 68.71 | -0.97% | |
| 72.06 | 72.52 | 68.48 | 69.38 | -2.75% | |
| 73.04 | 73.04 | 71.17 | 71.34 | -2.02% | |
| 73.00 | 74.26 | 72.40 | 72.81 | +0.52% | |
| 70.20 | 72.78 | 69.46 | 72.43 | +2.74% | |
| 69.98 | 70.78 | 68.70 | 70.50 | -0.82% | |
| 71.20 | 72.13 | 70.00 | 71.08 | -4.59% | |
| 72.14 | 74.73 | 71.64 | 74.50 | +3.77% | |
| 70.10 | 71.91 | 69.33 | 71.79 | +3.79% | |
| 66.73 | 70.51 | 65.87 | 69.17 | +2.92% | |
| 64.55 | 67.26 | 64.00 | 67.21 | +1.94% | |
| 63.74 | 66.87 | 63.46 | 65.93 | +5.10% | |
| 62.50 | 63.44 | 61.82 | 62.73 | +1.50% | |
| 60.82 | 62.07 | 60.74 | 61.80 | +2.56% | |
| 59.63 | 60.72 | 59.08 | 60.26 | +1.21% | |
| 59.89 | 60.23 | 58.83 | 59.54 | +0.13% | |
| 60.65 | 60.99 | 58.80 | 59.46 | -0.17% | |
| 58.47 | 59.89 | 57.64 | 59.56 | +2.88% | |
| 57.14 | 58.36 | 57.14 | 57.89 | +1.29% | |
| 57.13 | 57.43 | 55.45 | 57.15 | -4.92% | |
| 58.52 | 60.46 | 58.52 | 60.11 | +3.14% | |
| 56.86 | 58.58 | 55.96 | 58.28 | +1.94% | |
| 58.23 | 58.28 | 56.90 | 57.17 | -2.37% | |
| 58.25 | 59.29 | 57.25 | 58.56 | +1.83% | |
| 55.93 | 57.61 | 55.43 | 57.51 | +1.91% | |
| 58.06 | 58.75 | 55.90 | 56.43 | -3.01% | |
| 58.25 | 58.97 | 56.46 | 58.18 | -4.34% | |
| 61.11 | 62.56 | 60.63 | 60.82 | -0.59% | |
| 59.70 | 61.22 | 59.30 | 61.18 | +0.76% | |
| 62.78 | 62.99 | 59.88 | 60.72 | -0.33% | |
| 61.20 | 62.13 | 59.65 | 60.92 | -2.36% | |
| 62.42 | 64.16 | 61.08 | 62.39 | -1.05% | |
| 64.70 | 64.70 | 62.44 | 63.05 | -1.08% | |
| 63.13 | 64.17 | 62.58 | 63.74 | +0.82% | |
| 61.01 | 63.63 | 61.01 | 63.22 | +3.81% | |
| 60.90 | 62.31 | 60.26 | 60.90 | -0.88% | |
| 59.86 | 62.46 | 59.58 | 61.44 | +3.66% | |
| 58.24 | 60.43 | 57.25 | 59.27 | -1.58% | |
| 60.49 | 61.00 | 59.39 | 60.22 | -0.45% | |
| 60.07 | 62.04 | 60.00 | 60.49 | +0.95% | |
| 58.88 | 60.44 | 58.88 | 59.92 | +2.55% | |
| 58.49 | 59.28 | 57.68 | 58.43 | +3.25% | |
| 55.75 | 57.24 | 55.23 | 56.59 | +1.54% | |
| 56.43 | 57.01 | 55.62 | 55.73 | -2.72% | |
| 56.91 | 58.94 | 56.47 | 57.29 | +1.60% | |
| 54.10 | 56.47 | 53.39 | 56.39 | +6.16% | |
| 53.31 | 55.22 | 52.25 | 53.12 | +0.63% | |
| 56.57 | 56.83 | 52.50 | 52.79 | -6.12% | |
| 56.73 | 56.83 | 54.96 | 56.23 | -1.64% | |
| 58.01 | 58.96 | 56.74 | 57.17 | +0.88% | |
| 53.77 | 57.43 | 53.51 | 56.67 | +4.75% | |
| 54.91 | 55.70 | 52.56 | 54.10 | +0.54% | |
| 51.11 | 53.89 | 50.32 | 53.81 | +7.60% | |
| 49.64 | 50.28 | 47.00 | 50.01 | -1.44% | |
| 49.56 | 51.01 | 49.56 | 50.74 | +1.76% | |
| 49.83 | 49.98 | 48.74 | 49.86 | +0.44% | |
| 49.58 | 50.11 | 48.71 | 49.64 | +0.10% | |
| 51.01 | 51.74 | 48.92 | 49.59 | -2.54% | |
| 50.25 | 51.96 | 50.01 | 50.88 | +0.79% | |
| 50.64 | 51.59 | 49.88 | 50.48 | -2.11% | |
| 47.95 | 53.18 | 47.63 | 51.57 | -10.86% | |
| 58.88 | 59.00 | 56.82 | 57.85 | -1.16% | |
| 57.18 | 58.94 | 57.01 | 58.53 | +1.99% | |
| 58.37 | 59.33 | 56.74 | 57.39 | -2.33% | |
| 58.82 | 59.07 | 57.91 | 58.76 | +1.91% | |
| 58.03 | 58.03 | 57.31 | 57.66 | -0.93% | |
| 58.59 | 59.11 | 58.16 | 58.20 | -0.67% | |
| 56.63 | 58.76 | 56.63 | 58.59 | +3.52% | |
| 56.10 | 56.67 | 55.40 | 56.60 | -0.40% | |
| 54.56 | 57.11 | 54.50 | 56.83 | +4.03% | |
| 52.31 | 54.70 | 51.46 | 54.63 | +5.34% | |
| 51.06 | 51.96 | 50.27 | 51.86 | -0.25% | |
| 51.54 | 52.00 | 50.31 | 51.99 | +1.44% | |
| 51.66 | 52.73 | 51.10 | 51.25 | +0.95% | |
| 50.59 | 50.79 | 49.82 | 50.77 | +1.64% | |
| 49.92 | 50.30 | 49.27 | 49.95 | +1.22% | |
| 50.12 | 50.24 | 49.14 | 49.35 | -1.28% | |
| 50.21 | 51.25 | 49.80 | 49.99 | +0.79% | |
| 49.75 | 50.88 | 49.44 | 49.60 | -0.86% | |
| 48.92 | 50.88 | 48.71 | 50.03 | +3.90% | |
| 48.58 | 48.94 | 47.80 | 48.15 | -0.99% | |
| 49.82 | 50.22 | 48.55 | 48.63 | -2.39% | |
| 50.15 | 50.59 | 49.58 | 49.82 | -1.48% | |
| 49.56 | 51.21 | 49.39 | 50.57 | +2.26% | |
| 49.54 | 50.05 | 48.96 | 49.45 | -0.16% | |
| 50.05 | 50.25 | 49.12 | 49.53 | -1.53% | |
| 50.89 | 50.93 | 49.13 | 50.30 | -0.59% | |
| 49.08 | 51.32 | 48.63 | 50.60 | +5.02% | |
| 49.49 | 49.90 | 47.49 | 48.18 | +0.04% | |
| 49.51 | 50.21 | 48.11 | 48.16 | -2.25% | |
| 48.43 | 49.83 | 48.43 | 49.27 | +5.17% | |
| 46.00 | 47.08 | 45.98 | 46.85 | +1.67% | |
| 46.26 | 46.61 | 45.77 | 46.08 | -0.39% | |
| 46.25 | 46.50 | 45.77 | 46.26 | +0.61% | |
| 46.42 | 46.42 | 45.71 | 45.98 | +0.22% | |
| 46.50 | 46.50 | 45.78 | 45.88 | -1.01% | |
| 46.74 | 46.80 | 46.11 | 46.35 | -1.36% | |
| 46.71 | 47.19 | 46.47 | 46.99 | +0.82% | |
| 47.52 | 48.31 | 46.55 | 46.61 | -1.27% | |
| 47.08 | 47.48 | 46.61 | 47.21 | +0.77% | |
| 47.28 | 47.76 | 46.73 | 46.85 | -1.24% | |
| 47.84 | 48.12 | 47.02 | 47.44 | -0.38% | |
| 49.27 | 49.57 | 47.21 | 47.62 | -4.01% | |
| 49.87 | 49.87 | 48.93 | 49.61 | +0.45% | |
| 49.10 | 49.78 | 48.77 | 49.39 | 0.00% | |
| 49.70 | 50.12 | 49.23 | 49.39 | -1.73% | |
| 49.78 | 50.56 | 48.90 | 50.26 | +0.56% | |
| 49.45 | 50.05 | 48.94 | 49.98 | +1.17% | |
| 49.46 | 49.91 | 49.02 | 49.40 | -1.34% | |
| 50.47 | 51.25 | 50.02 | 50.07 | -0.64% | |
| 51.94 | 52.38 | 49.91 | 50.39 | -2.57% | |
| 52.00 | 52.47 | 50.23 | 51.72 | -0.48% | |
| 52.35 | 52.60 | 50.90 | 51.97 | -1.98% | |
| 52.91 | 53.67 | 52.81 | 53.02 | +0.21% | |
| 52.72 | 53.35 | 52.32 | 52.91 | +1.28% | |
| 52.67 | 52.95 | 52.22 | 52.24 | -0.51% | |
| 52.75 | 52.92 | 51.70 | 52.51 | -1.22% | |
| 52.26 | 53.40 | 51.37 | 53.16 | +0.97% | |
| 52.72 | 52.95 | 51.69 | 52.65 | +0.86% | |
| 54.62 | 54.62 | 52.10 | 52.20 | -3.44% | |
| 53.74 | 54.99 | 53.25 | 54.06 | -3.72% | |
| 54.80 | 56.34 | 54.51 | 56.15 | +2.13% | |
| 56.00 | 56.37 | 54.71 | 54.98 | -2.10% | |
| 54.56 | 56.58 | 54.17 | 56.16 | +3.94% | |
| 54.86 | 55.04 | 53.84 | 54.03 | -0.63% | |
| 54.63 | 55.22 | 54.17 | 54.37 | -1.18% | |
| 55.66 | 56.24 | 54.88 | 55.02 | -0.58% | |
| 54.67 | 55.71 | 53.94 | 55.34 | +1.11% | |
| 53.61 | 54.85 | 52.70 | 54.73 | +2.05% | |
| 53.53 | 55.39 | 52.98 | 53.63 | +1.19% | |
| 53.28 | 54.11 | 52.86 | 53.00 | -0.86% | |
| 52.58 | 53.72 | 51.00 | 53.46 | +0.13% | |
| 51.98 | 53.61 | 51.27 | 53.39 | +3.47% | |
| 53.15 | 53.15 | 51.00 | 51.60 | -2.20% | |
| 54.67 | 55.51 | 51.14 | 52.76 | -2.22% | |
| 53.04 | 54.53 | 52.33 | 53.96 | +1.95% | |
| 54.28 | 54.45 | 52.75 | 52.93 | -3.31% | |
| 54.80 | 55.02 | 54.27 | 54.74 | +0.37% | |
| 55.00 | 55.63 | 54.50 | 54.54 | -0.57% | |
| 53.73 | 55.36 | 53.70 | 54.85 | +3.71% | |
| 51.68 | 53.10 | 50.96 | 52.89 | +3.38% | |
| 52.61 | 52.61 | 50.81 | 51.16 | -2.79% | |
| 51.89 | 52.82 | 51.89 | 52.63 | +1.48% | |
| 50.93 | 51.91 | 50.56 | 51.86 | +2.43% | |
| 52.46 | 52.61 | 50.39 | 50.63 | -2.67% | |
| 53.23 | 53.52 | 51.70 | 52.02 | -1.01% | |
| 51.97 | 53.38 | 51.73 | 52.55 | +0.02% | |
| 51.35 | 52.70 | 50.99 | 52.54 | +3.85% | |
| 51.91 | 52.34 | 50.43 | 50.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DINO chart for longer ranges.