MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DINO — HF Sinclair Corporation
NYSEHF Sinclair Corporation
$113.36
+0.66(+0.59%)
- O
- 111.08
- H
- 114.20
- L
- 109.00
- V
- 2.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$113.36
Period Return+279%
Period High$118.39
Period Low$29.23
Avg Daily Volume2.56M
Total Trading Days365
DINO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $111.08 | $114.20 | $109.00 | $113.36 | +$0.66 | +0.59% | 2,335,325 | $112.79 | $109.00 $114.20 |
| Oct 1, 2026 | $107.49 | $113.03 | $107.43 | $112.70 | +$5.38 | +5.01% | 2,455,580 | $111.68 | $107.43 $113.03 |
| Sep 30, 2026 | $107.34 | $109.96 | $104.84 | $107.32 | +$1.73 | +1.64% | 1,812,733 | $108.07 | $104.84 $109.96 |
| Sep 29, 2026 | $104.16 | $106.55 | $103.36 | $105.59 | $-0.60 | -0.57% | 1,988,956 | $105.71 | $103.36 $106.55 |
| Sep 28, 2026 | $107.12 | $108.04 | $105.00 | $106.19 | $-0.63 | -0.59% | 2,532,570 | $106.34 | $105.00 $108.04 |
| Sep 25, 2026 | $104.48 | $107.86 | $103.10 | $106.82 | +$1.03 | +0.97% | 2,084,608 | $105.55 | $103.10 $107.86 |
| Sep 24, 2026 | $107.30 | $109.34 | $105.50 | $105.79 | $-0.35 | -0.33% | 2,640,318 | $107.13 | $105.50 $109.34 |
| Sep 23, 2026 | $107.97 | $110.84 | $103.00 | $106.14 | $-0.55 | -0.52% | 4,850,429 | $105.99 | $103.00 $110.84 |
| Sep 22, 2026 | $107.14 | $110.23 | $105.83 | $106.69 | $-2.60 | -2.38% | 4,785,619 | $107.66 | $105.83 $110.23 |
| Sep 21, 2026 | $114.06 | $118.39 | $108.66 | $109.29 | $-6.61 | -5.70% | 3,335,132 | $111.62 | $108.66 $118.39 |
| Sep 18, 2026 | $115.90 | $117.70 | $114.59 | $115.90 | $-0.72 | -0.62% | 5,639,273 | $115.96 | $114.59 $117.70 |
| Sep 17, 2026 | $112.17 | $116.69 | $111.00 | $116.62 | +$2.65 | +2.33% | 2,503,384 | $115.62 | $111.00 $116.69 |
| Sep 16, 2026 | $110.50 | $114.79 | $109.15 | $113.97 | +$1.72 | +1.53% | 2,092,967 | $113.25 | $109.15 $114.79 |
| Sep 15, 2026 | $107.50 | $112.71 | $106.35 | $112.25 | +$5.34 | +4.99% | 2,885,658 | $111.12 | $106.35 $112.71 |
| Sep 14, 2026 | $109.49 | $111.58 | $105.23 | $106.91 | $-0.93 | -0.86% | 3,028,864 | $107.44 | $105.23 $111.58 |
| Sep 11, 2026 | $108.09 | $112.17 | $107.82 | $107.84 | +$0.12 | +0.11% | 2,808,074 | $108.99 | $107.82 $112.17 |
| Sep 10, 2026 | $110.31 | $110.92 | $107.38 | $107.72 | $-0.42 | -0.39% | 2,100,031 | $108.82 | $107.38 $110.92 |
| Sep 9, 2026 | $108.75 | $109.08 | $106.30 | $108.14 | $-0.17 | -0.16% | 1,725,728 | $107.91 | $106.30 $109.08 |
| Sep 8, 2026 | $107.50 | $109.86 | $107.50 | $108.31 | +$2.90 | +2.75% | 2,514,189 | $108.53 | $107.50 $109.86 |
| Sep 4, 2026 | $105.14 | $106.71 | $103.12 | $105.41 | $-0.74 | -0.70% | 1,979,508 | $105.41 | $103.12 $106.71 |
| Sep 3, 2026 | $105.22 | $108.25 | $104.81 | $106.15 | +$0.09 | +0.08% | 2,229,350 | $106.53 | $104.81 $108.25 |
| Sep 2, 2026 | $103.29 | $107.31 | $103.16 | $106.06 | +$2.09 | +2.01% | 2,496,079 | $105.86 | $103.16 $107.31 |
| Sep 1, 2026 | $102.79 | $103.99 | $100.99 | $103.97 | +$2.36 | +2.32% | 2,679,911 | $103.04 | $100.99 $103.99 |
| Aug 31, 2026 | $102.98 | $102.98 | $98.50 | $101.61 | +$1.90 | +1.91% | 4,072,152 | $100.90 | $98.50 $102.98 |
| Aug 28, 2026 | $97.00 | $100.13 | $97.00 | $99.71 | +$2.71 | +2.79% | 1,806,144 | $99.40 | $97.00 $100.13 |
| Aug 27, 2026 | $97.00 | $98.44 | $94.69 | $97.00 | +$0.48 | +0.50% | 1,840,516 | $96.78 | $94.69 $98.44 |
| Aug 26, 2026 | $92.00 | $98.00 | $91.38 | $96.52 | +$3.28 | +3.52% | 2,410,740 | $96.44 | $91.38 $98.00 |
| Aug 25, 2026 | $94.13 | $95.85 | $93.16 | $93.24 | $-1.94 | -2.04% | 1,368,998 | $94.08 | $93.16 $95.85 |
| Aug 24, 2026 | $96.04 | $98.39 | $93.90 | $95.18 | $-2.14 | -2.20% | 1,957,046 | $95.17 | $93.90 $98.39 |
| Aug 21, 2026 | $94.00 | $97.63 | $93.24 | $97.32 | +$4.60 | +4.96% | 2,902,463 | $96.63 | $93.24 $97.63 |