Hf Sinclair Corp Stock Price History
| DINO Stock | USD 49.80 0.71 1.45% |
Below is the normalized historical share price chart for HF Sinclair Corp extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of HF Sinclair stands at 49.80, as last reported on the 27th of August, with the highest price reaching 49.80 and the lowest price hitting 49.09 during the day.
If you're considering investing in DINO Stock, it is important to understand the factors that can impact its price. HF Sinclair appears to be very steady, given 3 months investment horizon. HF Sinclair Corp retains Efficiency (Sharpe Ratio) of 0.25, which attests that the entity had a 0.25 % return per unit of price deviation over the last 3 months. By inspecting HF Sinclair's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please utilize HF Sinclair's Market Risk Adjusted Performance of 0.5033, standard deviation of 1.99, and Semi Deviation of 1.45 to validate if our risk estimates are consistent with your expectations. At this time, HF Sinclair's Total Stockholder Equity is very stable compared to the past year. As of the 27th of August 2025, Liabilities And Stockholders Equity is likely to grow to about 17.5 B, while Common Stock Shares Outstanding is likely to drop about 162.8 M. . At this time, HF Sinclair's Price To Sales Ratio is very stable compared to the past year. As of the 27th of August 2025, Price Earnings Ratio is likely to grow to 39.94, while Price Book Value Ratio is likely to drop 0.69. DINO Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1992 | 200 Day MA 37.5537 | 50 Day MA 43.9602 | Beta 0.937 |
Sharpe Ratio = 0.2548
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | DINO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.02 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 20 80% of assets perform better |
Based on monthly moving average HF Sinclair is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of HF Sinclair by adding it to a well-diversified portfolio.
Price Book 0.9894 | Enterprise Value Ebitda 12.1504 | Price Sales 0.3419 | Shares Float 170.3 M | Dividend Share 2 |
HF Sinclair Stock Price History Chart
There are several ways to analyze DINO Stock price data. The simplest method is using a basic DINO candlestick price chart, which shows HF Sinclair price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 27, 2025 | 49.8 |
| Lowest Price | June 2, 2025 | 35.22 |
HF Sinclair August 27, 2025 Stock Price Synopsis
Various analyses of HF Sinclair's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell DINO Stock. It can be used to describe the percentage change in the price of HF Sinclair from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of DINO Stock.| HF Sinclair Price Daily Balance Of Power | 1.00 | |
| HF Sinclair Price Rate Of Daily Change | 1.01 | |
| HF Sinclair Price Action Indicator | 0.71 |
HF Sinclair August 27, 2025 Stock Price Analysis
DINO Stock Price History Data
The price series of HF Sinclair for the period between Thu, May 29, 2025 and Wed, Aug 27, 2025 has a statistical range of 14.15 with a coefficient of variation of 8.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.79. The median price for the last 90 days is 43.08. The company completed 2:1 stock split on 1st of September 2011. HF Sinclair Corp completed dividends distribution on 2025-08-21.| Open | High | Low | Close | Volume | ||
08/27/2025 | 49.09 | 49.80 | 49.09 | 49.80 | ||
| 08/26/2025 | 49.13 | 49.66 | 48.86 | 49.09 | 2,174,002 | |
08/25/2025 | 48.32 | 49.78 | 48.21 | 49.22 | 2,468,835 | |
08/22/2025 | 46.06 | 48.51 | 46.06 | 48.45 | 3,217,369 | |
08/21/2025 | 46.03 | 46.43 | 45.42 | 46.05 | 2,743,372 | |
| 08/20/2025 | 45.08 | 46.30 | 44.76 | 46.09 | 3,136,939 | |
08/19/2025 | 44.22 | 45.32 | 44.22 | 45.06 | 1,875,354 | |
08/18/2025 | 44.36 | 44.44 | 43.75 | 44.16 | 3,226,361 | |
08/15/2025 | 44.00 | 44.67 | 43.76 | 44.34 | 1,440,700 | |
08/14/2025 | 44.20 | 44.20 | 43.50 | 44.06 | 1,189,700 | |
| 08/13/2025 | 43.66 | 44.63 | 43.53 | 44.58 | 2,104,200 | |
08/12/2025 | 43.20 | 44.11 | 42.86 | 43.85 | 1,744,200 | |
| 08/11/2025 | 43.26 | 43.39 | 42.36 | 42.78 | 1,726,800 | |
08/08/2025 | 43.52 | 43.99 | 42.89 | 43.08 | 2,428,200 | |
08/07/2025 | 43.40 | 43.62 | 42.79 | 43.08 | 1,978,400 | |
08/06/2025 | 43.79 | 44.07 | 42.40 | 42.89 | 2,590,500 | |
| 08/05/2025 | 43.50 | 43.61 | 42.44 | 43.29 | 1,911,100 | |
08/04/2025 | 42.43 | 43.34 | 42.18 | 43.31 | 2,069,600 | |
08/01/2025 | 43.53 | 43.59 | 41.71 | 41.91 | 2,694,500 | |
07/31/2025 | 43.70 | 44.20 | 42.87 | 43.47 | 5,239,000 | |
07/30/2025 | 44.07 | 44.24 | 42.44 | 42.96 | 3,406,400 | |
07/29/2025 | 44.59 | 44.67 | 43.74 | 44.56 | 1,848,400 | |
| 07/28/2025 | 43.06 | 44.51 | 43.06 | 44.50 | 2,461,300 | |
07/25/2025 | 43.67 | 43.67 | 42.46 | 42.72 | 4,411,000 | |
07/24/2025 | 44.35 | 44.81 | 43.26 | 43.40 | 2,868,900 | |
07/23/2025 | 44.60 | 45.46 | 44.37 | 45.25 | 2,453,300 | |
07/22/2025 | 43.49 | 44.56 | 43.29 | 44.36 | 2,125,100 | |
07/21/2025 | 43.65 | 44.20 | 43.33 | 43.92 | 1,714,300 | |
| 07/18/2025 | 43.77 | 44.43 | 43.30 | 43.48 | 2,456,900 | |
07/17/2025 | 42.48 | 43.27 | 42.21 | 43.25 | 1,857,200 | |
| 07/16/2025 | 43.93 | 43.99 | 42.35 | 42.41 | 2,181,000 | |
07/15/2025 | 44.39 | 44.74 | 43.62 | 43.79 | 1,558,800 | |
07/14/2025 | 44.32 | 44.37 | 43.35 | 43.75 | 2,087,600 | |
07/11/2025 | 45.32 | 45.53 | 44.39 | 44.69 | 1,752,900 | |
07/10/2025 | 44.35 | 45.74 | 44.02 | 45.53 | 2,303,400 | |
07/09/2025 | 44.42 | 44.75 | 43.70 | 44.26 | 2,185,200 | |
07/08/2025 | 43.99 | 44.92 | 43.87 | 44.40 | 3,700,800 | |
07/07/2025 | 43.25 | 44.25 | 43.03 | 43.87 | 2,817,300 | |
07/03/2025 | 43.12 | 43.83 | 42.92 | 43.69 | 1,433,600 | |
07/02/2025 | 42.04 | 43.19 | 41.50 | 43.09 | 2,909,500 | |
07/01/2025 | 40.78 | 42.00 | 40.24 | 41.66 | 1,632,100 | |
06/30/2025 | 40.57 | 40.99 | 40.39 | 40.64 | 1,547,800 | |
06/27/2025 | 40.70 | 40.92 | 40.00 | 40.72 | 2,859,400 | |
06/26/2025 | 40.81 | 41.40 | 40.52 | 41.14 | 1,668,200 | |
06/25/2025 | 40.60 | 40.79 | 39.92 | 40.51 | 2,319,600 | |
06/24/2025 | 40.18 | 41.06 | 39.66 | 40.63 | 2,907,200 | |
06/23/2025 | 41.55 | 41.73 | 40.20 | 40.57 | 3,070,900 | |
06/20/2025 | 41.14 | 41.84 | 40.96 | 41.40 | 5,354,100 | |
06/18/2025 | 41.06 | 41.73 | 40.91 | 41.01 | 2,340,400 | |
06/17/2025 | 40.73 | 41.45 | 40.00 | 41.22 | 2,625,500 | |
06/16/2025 | 38.72 | 40.57 | 38.66 | 40.37 | 3,349,700 | |
06/13/2025 | 38.33 | 38.73 | 37.70 | 38.66 | 1,756,300 | |
06/12/2025 | 37.58 | 38.25 | 37.21 | 38.23 | 1,619,800 | |
06/11/2025 | 37.59 | 38.51 | 37.03 | 38.19 | 2,625,100 | |
06/10/2025 | 36.86 | 37.56 | 36.72 | 36.91 | 2,740,800 | |
06/09/2025 | 36.97 | 36.98 | 36.29 | 36.30 | 1,882,000 | |
06/06/2025 | 36.40 | 37.24 | 36.26 | 36.37 | 1,913,500 | |
06/05/2025 | 35.34 | 36.37 | 34.91 | 35.93 | 2,123,600 | |
06/04/2025 | 36.18 | 36.77 | 35.04 | 35.23 | 3,156,700 | |
06/03/2025 | 35.23 | 36.85 | 34.85 | 36.41 | 2,526,100 | |
06/02/2025 | 36.41 | 36.55 | 34.72 | 35.22 | 2,052,800 |
About HF Sinclair Stock history
HF Sinclair investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for DINO is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HF Sinclair Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HF Sinclair stock prices may prove useful in developing a viable investing in HF Sinclair
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 192.1 M | 162.8 M | |
| Net Income Applicable To Common Shares | 3.3 B | 3.5 B |
HF Sinclair Quarterly Net Working Capital |
|
HF Sinclair Stock Technical Analysis
HF Sinclair technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| All Next | Launch Module |
HF Sinclair Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for HF Sinclair's price direction in advance. Along with the technical and fundamental analysis of DINO Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of DINO to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1936 | |||
| Jensen Alpha | 0.3978 | |||
| Total Risk Alpha | 0.1912 | |||
| Sortino Ratio | 0.2121 | |||
| Treynor Ratio | 0.4933 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in HF Sinclair Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in producer price index. You can also try the Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.
Is Oil & Gas Refining & Marketing space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of HF Sinclair. If investors know DINO will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about HF Sinclair listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.389 | Dividend Share 2 | Earnings Share (0.40) | Revenue Per Share | Quarterly Revenue Growth (0.14) |
The market value of HF Sinclair Corp is measured differently than its book value, which is the value of DINO that is recorded on the company's balance sheet. Investors also form their own opinion of HF Sinclair's value that differs from its market value or its book value, called intrinsic value, which is HF Sinclair's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because HF Sinclair's market value can be influenced by many factors that don't directly affect HF Sinclair's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between HF Sinclair's value and its price as these two are different measures arrived at by different means. Investors typically determine if HF Sinclair is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, HF Sinclair's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.