HF Sinclair Corporation
DINONYSEEnergy● Active
$71.39
$-1.44(-1.98%)
Market Cap$12.9B
P/E Ratio—
52W High$74.73
52W Low$35.29
HF Sinclair Corporation（DINO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dino · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$74.72
May 5, 2026
-4.5% from here
5-Year Low5Y
$24.66
Apr 9, 2025
+189.5% from low
IPO Priceadj.
$0.3633
Mar 17, 1980
+19.6K% since IPO
1 Year Ago
$36.69
Jun 9, 2025
+94.6% in 1Y
5 Years Ago
$36.10
Jun 8, 2021
+97.8% in 5Y
10 Years Ago
$26.78
Jun 8, 2016
+166.6% in 10Y
Historical Price Data · DINO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $72.03 | $72.56 | $70.69 | $71.39 | $71.39 | 2.7M | -0.89% |
| Jun 4, 2026 | $71.68 | $73.66 | $71.01 | $72.83 | $72.83 | 2.5M | +1.60% |
| Jun 3, 2026 | $73.71 | $74.38 | $72.80 | $73.34 | $73.34 | 1.6M | -0.50% |
| Jun 2, 2026 | $70.14 | $73.66 | $70.09 | $73.22 | $73.22 | 2.3M | +4.39% |
| Jun 1, 2026 | $71.02 | $72.38 | $70.75 | $70.81 | $70.81 | 1.9M | -0.30% |
| May 29, 2026 | $68.25 | $70.02 | $67.80 | $69.89 | $69.89 | 3.1M | +2.40% |
| May 28, 2026 | $68.90 | $69.18 | $67.85 | $68.26 | $68.26 | 1.8M | -0.93% |
| May 27, 2026 | $66.73 | $69.07 | $66.25 | $68.08 | $68.08 | 2.1M | +2.02% |
| May 26, 2026 | $68.86 | $70.53 | $68.08 | $68.53 | $68.53 | 1.9M | -0.48% |
| May 22, 2026 | $68.35 | $69.97 | $68.00 | $69.91 | $69.91 | 1.2M | +2.28% |
| May 21, 2026 | $71.80 | $72.15 | $68.12 | $68.39 | $68.39 | 1.8M | -4.75% |
| May 20, 2026 | $71.82 | $72.61 | $70.18 | $71.12 | $71.12 | 2.1M | -0.97% |
| May 19, 2026 | $70.44 | $72.23 | $69.06 | $71.82 | $71.82 | 2.2M | +1.96% |
| May 18, 2026 | $69.83 | $72.07 | $68.44 | $70.30 | $70.30 | 3.0M | +0.67% |
| May 15, 2026 | $69.21 | $70.34 | $68.74 | $70.01 | $70.01 | 2.2M | +1.16% |
| May 14, 2026 | $68.59 | $69.39 | $68.20 | $68.71 | $68.71 | 1.7M | +0.17% |
| May 13, 2026 | $72.06 | $72.52 | $68.48 | $69.38 | $69.38 | 2.7M | -3.72% |
| May 12, 2026 | $73.04 | $73.04 | $71.17 | $71.34 | $71.34 | 1.7M | -2.33% |
| May 11, 2026 | $73.00 | $74.26 | $72.40 | $72.81 | $72.81 | 2.5M | -0.26% |
| May 8, 2026 | $70.20 | $72.78 | $69.46 | $72.43 | $72.43 | 2.4M | +3.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DINO
Jan 1 → Dec 31 · 6 years2026+55.2%$46.00 → $71.39
+55.2%
2025+30.1%$35.41 → $46.08
+30.1%
2024-37.3%$55.86 → $35.05
-37.3%
2023+8.1%$51.41 → $55.57
+8.1%
2022+56.1%$33.25 → $51.89
+56.1%
2021-9.9%$36.39 → $32.78
-9.9%
Best Year2022 · +56.1%
Worst Year2024 · -37.3%
Positive Years4 / 6
Avg Annual Return+17.1%
6Y Total Return+96.2%
6Y CAGR~+11.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in DINO?
If you invested $1,000 in DINO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,666
Total Return+166.6%
CAGR~+10.3% / yr
Profit+$1,666
Based on Jun 8, 2016 · $26.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HF Sinclair Corporation（DINO）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DINO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DINO 历史股价FMP 日线复权 OHLCV