HF Sinclair Corp (DINO) stock
DINONYSEPipe Lines (No Natural Gas)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3028% below fair value
$115.00+3.11 (+2.78%)
Close on Oct 30, 2026Market cap $20.45BP/E 11.0Yield 1.74%
Price history
HF Sinclair share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.00
+2.78% on the day
52-week range
$45.71 – $129.37
-11.1% from the high
Change over 52 weeks
+118.0%
From $52.76 on Oct 30, 2025
Average volume
2.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $113.85 | $116.71 | $112.35 | $115.00 | +2.78% | 2,238,116 |
| Oct 29, 2026 | $113.37 | $115.00 | $109.94 | $111.89 | -0.06% | 2,799,935 |
| Oct 28, 2026 | $117.59 | $118.83 | $109.07 | $111.96 | -1.97% | 3,325,500 |
| Oct 27, 2026 | $124.99 | $124.99 | $113.55 | $114.21 | -8.81% | 3,308,477 |
| Oct 26, 2026 | $121.81 | $127.48 | $121.66 | $125.25 | +2.95% | 2,089,640 |
| Oct 23, 2026 | $123.00 | $123.61 | $120.82 | $121.66 | -0.54% | 1,852,975 |
| Oct 22, 2026 | $126.31 | $126.76 | $119.83 | $122.32 | -2.59% | 1,884,130 |
| Oct 21, 2026 | $125.31 | $127.86 | $123.45 | $125.57 | +0.21% | 1,517,977 |
| Oct 20, 2026 | $124.53 | $126.09 | $122.20 | $125.31 | +0.72% | 1,753,969 |
| Oct 19, 2026 | $125.29 | $129.33 | $123.70 | $124.42 | -0.69% | 1,828,913 |
| Oct 16, 2026 | $126.30 | $126.56 | $123.26 | $125.29 | +0.47% | 1,769,382 |
| Oct 15, 2026 | $126.09 | $126.99 | $123.29 | $124.70 | -2.34% | 1,932,665 |
| Oct 14, 2026 | $128.51 | $129.37 | $126.56 | $127.69 | -0.42% | 2,242,221 |
| Oct 13, 2026 | $123.89 | $128.56 | $123.71 | $128.23 | +4.33% | 2,211,655 |
| Oct 12, 2026 | $123.22 | $124.50 | $120.58 | $122.91 | +1.33% | 2,082,075 |
| Oct 9, 2026 | $120.00 | $124.22 | $119.90 | $121.30 | +0.48% | 3,079,784 |
| Oct 8, 2026 | $117.97 | $120.83 | $117.27 | $120.72 | +4.40% | 2,432,294 |
| Oct 7, 2026 | $116.30 | $117.72 | $115.26 | $115.63 | +0.90% | 2,204,536 |
| Oct 6, 2026 | $113.59 | $116.09 | $113.34 | $114.60 | -0.54% | 1,722,763 |
| Oct 5, 2026 | $113.48 | $116.43 | $111.89 | $115.22 | +1.64% | 2,255,770 |
| Oct 2, 2026 | $111.08 | $114.20 | $109.00 | $113.36 | +0.59% | 2,401,297 |
| Oct 1, 2026 | $107.49 | $113.03 | $107.43 | $112.70 | +5.01% | 2,463,711 |
| Sep 30, 2026 | $107.34 | $109.96 | $104.84 | $107.32 | +1.64% | 1,812,733 |
| Sep 29, 2026 | $104.16 | $106.55 | $103.36 | $105.59 | -0.57% | 1,988,956 |
| Sep 28, 2026 | $107.12 | $108.04 | $105.00 | $106.19 | -0.59% | 2,532,569 |
| Sep 25, 2026 | $104.48 | $107.86 | $103.10 | $106.82 | +0.97% | 2,084,607 |
| Sep 24, 2026 | $107.30 | $109.34 | $105.50 | $105.79 | -0.33% | 2,640,318 |
| Sep 23, 2026 | $107.97 | $110.84 | $103.00 | $106.14 | -0.52% | 4,850,428 |
| Sep 22, 2026 | $107.14 | $110.23 | $105.83 | $106.69 | -2.38% | 4,785,618 |
| Sep 21, 2026 | $114.06 | $118.39 | $108.66 | $109.29 | -5.70% | 3,335,132 |
| Sep 18, 2026 | $115.90 | $117.70 | $114.59 | $115.90 | -0.62% | 5,639,272 |
| Sep 17, 2026 | $112.17 | $116.69 | $111.00 | $116.62 | +2.33% | 2,503,383 |
| Sep 16, 2026 | $110.50 | $114.79 | $109.15 | $113.97 | +1.53% | 2,092,967 |
| Sep 15, 2026 | $107.50 | $112.71 | $106.35 | $112.25 | +4.99% | 2,899,985 |
| Sep 14, 2026 | $109.49 | $111.58 | $105.23 | $106.91 | -0.86% | 3,035,552 |
| Sep 11, 2026 | $108.09 | $112.17 | $107.82 | $107.84 | +0.11% | 2,808,074 |
| Sep 10, 2026 | $110.31 | $110.92 | $107.38 | $107.72 | -0.39% | 2,100,030 |
| Sep 9, 2026 | $108.75 | $109.08 | $106.30 | $108.14 | -0.16% | 1,725,727 |
| Sep 8, 2026 | $107.50 | $109.86 | $107.50 | $108.31 | +2.75% | 2,514,189 |
| Sep 4, 2026 | $105.14 | $106.71 | $103.12 | $105.41 | -0.70% | 1,979,507 |
| Sep 3, 2026 | $105.22 | $108.25 | $104.81 | $106.15 | +0.08% | 2,229,350 |
| Sep 2, 2026 | $103.29 | $107.31 | $103.16 | $106.06 | +2.01% | 2,497,873 |
| Sep 1, 2026 | $102.79 | $103.99 | $100.99 | $103.97 | +2.32% | 2,679,912 |
| Aug 31, 2026 | $102.98 | $102.98 | $98.50 | $101.61 | +1.91% | 4,072,018 |
| Aug 28, 2026 | $97.00 | $100.13 | $97.00 | $99.71 | +2.79% | 1,806,144 |
| Aug 27, 2026 | $97.00 | $98.44 | $94.69 | $97.00 | +0.50% | 1,840,516 |
| Aug 26, 2026 | $92.00 | $98.00 | $91.38 | $96.52 | +3.52% | 2,410,739 |
| Aug 25, 2026 | $94.13 | $95.85 | $93.16 | $93.24 | -2.04% | 1,368,998 |
| Aug 24, 2026 | $96.04 | $98.39 | $93.90 | $95.18 | -2.20% | 1,957,046 |
| Aug 21, 2026 | $94.00 | $97.63 | $93.24 | $97.32 | +4.96% | 2,902,462 |
| Aug 20, 2026 | $95.18 | $96.39 | $92.18 | $92.72 | -2.01% | 1,920,882 |
| Aug 19, 2026 | $96.25 | $96.77 | $94.12 | $94.62 | -1.13% | 2,307,093 |
| Aug 18, 2026 | $95.41 | $95.85 | $93.78 | $95.70 | +0.75% | 2,350,294 |
| Aug 17, 2026 | $94.50 | $95.59 | $93.17 | $94.99 | +1.41% | 2,528,077 |
| Aug 14, 2026 | $92.88 | $93.73 | $91.22 | $93.67 | +1.96% | 2,555,170 |
| Aug 13, 2026 | $87.50 | $92.11 | $87.21 | $91.87 | +4.48% | 2,908,157 |
| Aug 12, 2026 | $86.64 | $88.19 | $86.00 | $87.93 | +2.78% | 2,439,412 |
| Aug 11, 2026 | $84.42 | $87.00 | $84.19 | $85.55 | +0.39% | 2,748,675 |
| Aug 10, 2026 | $83.15 | $85.56 | $83.06 | $85.22 | +4.68% | 2,863,075 |
| Aug 7, 2026 | $83.30 | $83.81 | $80.50 | $81.41 | -1.82% | 2,618,781 |
| Aug 6, 2026 | $84.57 | $86.71 | $81.34 | $82.92 | -0.07% | 2,485,154 |
| Aug 5, 2026 | $88.50 | $89.05 | $82.91 | $82.98 | -5.97% | 3,498,540 |
| Aug 4, 2026 | $87.84 | $88.65 | $85.52 | $88.25 | -0.45% | 3,284,582 |
| Aug 3, 2026 | $90.83 | $92.18 | $87.64 | $88.65 | -3.08% | 3,709,991 |
| Jul 31, 2026 | $93.04 | $93.59 | $90.24 | $91.47 | -1.05% | 2,876,101 |
| Jul 30, 2026 | $89.11 | $93.15 | $88.50 | $92.44 | +2.71% | 3,017,736 |
| Jul 29, 2026 | $90.79 | $91.40 | $89.07 | $90.00 | +0.78% | 3,069,098 |
| Jul 28, 2026 | $91.61 | $94.22 | $88.23 | $89.30 | -1.63% | 4,187,615 |
| Jul 27, 2026 | $86.24 | $91.70 | $85.25 | $90.78 | +2.81% | 4,678,755 |
| Jul 24, 2026 | $89.21 | $90.89 | $88.15 | $88.30 | -0.89% | 1,850,506 |
| Jul 23, 2026 | $92.87 | $92.87 | $88.49 | $89.09 | -1.95% | 3,642,189 |
| Jul 22, 2026 | $93.46 | $93.66 | $90.58 | $90.86 | -0.91% | 1,982,930 |
| Jul 21, 2026 | $91.12 | $92.64 | $90.03 | $91.69 | +1.42% | 3,120,829 |
| Jul 20, 2026 | $88.12 | $91.45 | $88.00 | $90.41 | +2.05% | 3,337,669 |
| Jul 17, 2026 | $87.25 | $88.74 | $86.78 | $88.59 | +2.02% | 2,583,575 |
| Jul 16, 2026 | $84.49 | $87.28 | $84.25 | $86.84 | +3.47% | 3,639,871 |
| Jul 15, 2026 | $82.96 | $84.07 | $82.00 | $83.93 | +0.99% | 3,979,514 |
| Jul 14, 2026 | $82.72 | $83.14 | $81.15 | $83.11 | +1.73% | 2,348,574 |
| Jul 13, 2026 | $79.50 | $82.05 | $79.39 | $81.70 | +4.65% | 2,724,415 |
| Jul 10, 2026 | $77.76 | $78.77 | $76.19 | $78.07 | +0.71% | 1,693,049 |
| Jul 9, 2026 | $77.25 | $78.49 | $77.03 | $77.52 | -1.40% | 2,577,311 |
| Jul 8, 2026 | $75.51 | $78.79 | $75.50 | $78.62 | +6.33% | 3,481,642 |
| Jul 7, 2026 | $74.84 | $74.95 | $72.51 | $73.94 | -0.69% | 2,854,959 |
| Jul 6, 2026 | $72.65 | $75.07 | $72.11 | $74.45 | +2.69% | 1,790,420 |
| Jul 2, 2026 | $72.69 | $74.47 | $72.19 | $72.50 | -0.08% | 1,601,477 |
| Jul 1, 2026 | $69.68 | $72.66 | $69.68 | $72.56 | +4.18% | 2,074,302 |
| Jun 30, 2026 | $71.26 | $71.93 | $69.50 | $69.65 | -1.64% | 3,114,036 |
| Jun 29, 2026 | $68.84 | $71.95 | $68.65 | $70.81 | +3.69% | 2,249,070 |
| Jun 26, 2026 | $67.39 | $68.58 | $66.57 | $68.29 | +0.75% | 2,802,319 |
| Jun 25, 2026 | $66.27 | $68.25 | $65.30 | $67.78 | +3.07% | 2,398,018 |
| Jun 24, 2026 | $65.00 | $66.26 | $63.95 | $65.76 | +0.17% | 2,132,719 |
| Jun 23, 2026 | $65.00 | $66.54 | $64.60 | $65.65 | -0.29% | 2,267,314 |
| Jun 22, 2026 | $64.94 | $65.95 | $63.82 | $65.84 | +2.08% | 2,381,994 |
| Jun 18, 2026 | $65.78 | $65.78 | $63.85 | $64.50 | -2.14% | 4,607,657 |
| Jun 17, 2026 | $66.60 | $66.88 | $65.37 | $65.91 | -1.01% | 2,037,511 |
| Jun 16, 2026 | $66.39 | $67.20 | $66.10 | $66.58 | -1.00% | 1,980,560 |
| Jun 15, 2026 | $67.51 | $68.62 | $66.74 | $67.25 | -5.63% | 2,631,909 |
| Jun 12, 2026 | $69.99 | $71.33 | $69.50 | $71.26 | +1.95% | 2,565,568 |
| Jun 11, 2026 | $72.00 | $72.42 | $69.50 | $69.90 | -1.22% | 2,387,275 |
| Jun 10, 2026 | $69.83 | $72.03 | $69.83 | $70.76 | +1.64% | 1,412,569 |
| Jun 9, 2026 | $72.16 | $72.72 | $69.07 | $69.62 | -3.83% | 1,838,445 |
| Jun 8, 2026 | $72.59 | $73.92 | $71.63 | $72.39 | +1.40% | 1,821,136 |
| Jun 5, 2026 | $72.03 | $72.56 | $70.69 | $71.39 | -1.98% | 2,737,953 |
| Jun 4, 2026 | $71.68 | $73.66 | $71.01 | $72.83 | -0.70% | 2,515,957 |
| Jun 3, 2026 | $73.71 | $74.38 | $72.80 | $73.34 | +0.16% | 1,623,418 |
| Jun 2, 2026 | $70.14 | $73.66 | $70.09 | $73.22 | +3.40% | 2,298,947 |
| Jun 1, 2026 | $71.02 | $72.38 | $70.75 | $70.81 | +1.32% | 1,855,708 |
| May 29, 2026 | $68.25 | $70.02 | $67.80 | $69.89 | +2.39% | 3,118,501 |
| May 28, 2026 | $68.90 | $69.18 | $67.85 | $68.26 | +0.26% | 1,798,886 |
| May 27, 2026 | $66.73 | $69.07 | $66.25 | $68.08 | -0.66% | 2,081,916 |
| May 26, 2026 | $68.86 | $70.53 | $68.08 | $68.53 | -1.97% | 1,907,450 |
| May 22, 2026 | $68.35 | $69.97 | $68.00 | $69.91 | +2.22% | 1,191,909 |
| May 21, 2026 | $71.80 | $72.15 | $68.12 | $68.39 | -3.84% | 1,804,129 |
| May 20, 2026 | $71.82 | $72.61 | $70.18 | $71.12 | -0.97% | 2,134,289 |
| May 19, 2026 | $70.44 | $72.23 | $69.06 | $71.82 | +2.16% | 2,168,863 |
| May 18, 2026 | $69.83 | $72.07 | $68.44 | $70.30 | +0.41% | 2,974,958 |
| May 15, 2026 | $69.21 | $70.34 | $68.74 | $70.01 | +1.89% | 2,193,663 |
| May 14, 2026 | $68.59 | $69.39 | $68.20 | $68.71 | -0.97% | 1,688,831 |
| May 13, 2026 | $72.06 | $72.52 | $68.48 | $69.38 | -2.75% | 2,720,126 |
| May 12, 2026 | $73.04 | $73.04 | $71.17 | $71.34 | -2.02% | 1,730,822 |
| May 11, 2026 | $73.00 | $74.26 | $72.40 | $72.81 | +0.52% | 2,534,510 |
| May 8, 2026 | $70.20 | $72.78 | $69.46 | $72.43 | +2.74% | 2,401,157 |
| May 7, 2026 | $69.98 | $70.78 | $68.70 | $70.50 | -0.82% | 2,779,226 |
| May 6, 2026 | $71.20 | $72.13 | $70.00 | $71.08 | -4.59% | 2,766,094 |
| May 5, 2026 | $72.14 | $74.73 | $71.64 | $74.50 | +3.77% | 4,288,704 |
| May 4, 2026 | $70.10 | $71.91 | $69.33 | $71.79 | +3.79% | 3,965,920 |
| May 1, 2026 | $66.73 | $70.51 | $65.87 | $69.17 | +2.92% | 4,085,106 |
| Apr 30, 2026 | $64.55 | $67.26 | $64.00 | $67.21 | +1.94% | 2,999,416 |
| Apr 29, 2026 | $63.74 | $66.87 | $63.46 | $65.93 | +5.10% | 3,348,025 |
| Apr 28, 2026 | $62.50 | $63.44 | $61.82 | $62.73 | +1.50% | 2,157,191 |
| Apr 27, 2026 | $60.82 | $62.07 | $60.74 | $61.80 | +2.56% | 2,177,516 |
| Apr 24, 2026 | $59.63 | $60.72 | $59.08 | $60.26 | +1.21% | 1,220,146 |
| Apr 23, 2026 | $59.89 | $60.23 | $58.83 | $59.54 | +0.13% | 1,347,279 |
| Apr 22, 2026 | $60.65 | $60.99 | $58.80 | $59.46 | -0.17% | 1,728,714 |
| Apr 21, 2026 | $58.47 | $59.89 | $57.64 | $59.56 | +2.88% | 1,597,598 |
| Apr 20, 2026 | $57.14 | $58.36 | $57.14 | $57.89 | +1.29% | 1,928,757 |
| Apr 17, 2026 | $57.13 | $57.43 | $55.45 | $57.15 | -4.92% | 2,953,391 |
| Apr 16, 2026 | $58.52 | $60.46 | $58.52 | $60.11 | +3.14% | 2,086,868 |
| Apr 15, 2026 | $56.86 | $58.58 | $55.96 | $58.28 | +1.94% | 2,111,720 |
| Apr 14, 2026 | $58.23 | $58.28 | $56.90 | $57.17 | -2.37% | 1,633,162 |
| Apr 13, 2026 | $58.25 | $59.29 | $57.25 | $58.56 | +1.83% | 2,152,048 |
| Apr 10, 2026 | $55.93 | $57.61 | $55.43 | $57.51 | +1.91% | 1,609,090 |
| Apr 9, 2026 | $58.06 | $58.75 | $55.90 | $56.43 | -3.01% | 1,885,164 |
| Apr 8, 2026 | $58.25 | $58.97 | $56.46 | $58.18 | -4.34% | 3,314,810 |
| Apr 7, 2026 | $61.11 | $62.56 | $60.63 | $60.82 | -0.59% | 2,333,947 |
| Apr 6, 2026 | $59.70 | $61.22 | $59.30 | $61.18 | +0.76% | 1,658,476 |
| Apr 2, 2026 | $62.78 | $62.99 | $59.88 | $60.72 | -0.33% | 2,062,715 |
| Apr 1, 2026 | $61.20 | $62.13 | $59.65 | $60.92 | -2.36% | 1,727,915 |
| Mar 31, 2026 | $62.42 | $64.16 | $61.08 | $62.39 | -1.05% | 2,032,534 |
| Mar 30, 2026 | $64.70 | $64.70 | $62.44 | $63.05 | -1.08% | 1,700,252 |
| Mar 27, 2026 | $63.13 | $64.17 | $62.58 | $63.74 | +0.82% | 2,023,140 |
| Mar 26, 2026 | $61.01 | $63.63 | $61.01 | $63.22 | +3.81% | 1,686,253 |
| Mar 25, 2026 | $60.90 | $62.31 | $60.26 | $60.90 | -0.88% | 2,639,411 |
| Mar 24, 2026 | $59.86 | $62.46 | $59.58 | $61.44 | +3.66% | 3,033,883 |
| Mar 23, 2026 | $58.24 | $60.43 | $57.25 | $59.27 | -1.58% | 2,919,801 |
| Mar 20, 2026 | $60.49 | $61.00 | $59.39 | $60.22 | -0.45% | 7,420,469 |
| Mar 19, 2026 | $60.07 | $62.04 | $60.00 | $60.49 | +0.95% | 2,757,737 |
| Mar 18, 2026 | $58.88 | $60.44 | $58.88 | $59.92 | +2.55% | 2,117,139 |
| Mar 17, 2026 | $58.49 | $59.28 | $57.68 | $58.43 | +3.25% | 2,660,182 |
| Mar 16, 2026 | $55.75 | $57.24 | $55.23 | $56.59 | +1.54% | 2,353,964 |
| Mar 13, 2026 | $56.43 | $57.01 | $55.62 | $55.73 | -2.72% | 2,533,594 |
| Mar 12, 2026 | $56.91 | $58.94 | $56.47 | $57.29 | +1.60% | 3,817,332 |
| Mar 11, 2026 | $54.10 | $56.47 | $53.39 | $56.39 | +6.16% | 2,325,277 |
| Mar 10, 2026 | $53.31 | $55.22 | $52.25 | $53.12 | +0.63% | 2,539,114 |
| Mar 9, 2026 | $56.57 | $56.83 | $52.50 | $52.79 | -6.12% | 4,761,080 |
| Mar 6, 2026 | $56.73 | $56.83 | $54.96 | $56.23 | -1.64% | 3,155,015 |
| Mar 5, 2026 | $58.01 | $58.96 | $56.74 | $57.17 | +0.88% | 4,356,217 |
| Mar 4, 2026 | $53.77 | $57.43 | $53.51 | $56.67 | +4.75% | 4,765,543 |
| Mar 3, 2026 | $54.91 | $55.70 | $52.56 | $54.10 | +0.54% | 4,812,892 |
| Mar 2, 2026 | $51.11 | $53.89 | $50.32 | $53.81 | +7.60% | 4,573,493 |
| Feb 27, 2026 | $49.64 | $50.28 | $47.00 | $50.01 | -1.44% | 8,378,991 |
| Feb 26, 2026 | $49.56 | $51.01 | $49.56 | $50.74 | +1.76% | 2,948,423 |
| Feb 25, 2026 | $49.83 | $49.98 | $48.74 | $49.86 | +0.44% | 2,169,494 |
| Feb 24, 2026 | $49.58 | $50.11 | $48.71 | $49.64 | +0.10% | 2,502,084 |
| Feb 23, 2026 | $51.01 | $51.74 | $48.92 | $49.59 | -2.54% | 3,581,205 |
| Feb 20, 2026 | $50.25 | $51.96 | $50.01 | $50.88 | +0.79% | 3,882,336 |
| Feb 19, 2026 | $50.64 | $51.59 | $49.88 | $50.48 | -2.11% | 4,887,232 |
| Feb 18, 2026 | $47.95 | $53.18 | $47.63 | $51.57 | -10.86% | 11,616,370 |
| Feb 17, 2026 | $58.88 | $59.00 | $56.82 | $57.85 | -1.16% | 1,880,289 |
| Feb 13, 2026 | $57.18 | $58.94 | $57.01 | $58.53 | +1.99% | 1,746,264 |
| Feb 12, 2026 | $58.37 | $59.33 | $56.74 | $57.39 | -2.33% | 2,034,631 |
| Feb 11, 2026 | $58.82 | $59.07 | $57.91 | $58.76 | +1.91% | 1,373,018 |
| Feb 10, 2026 | $58.03 | $58.03 | $57.31 | $57.66 | -0.93% | 1,056,022 |
| Feb 9, 2026 | $58.59 | $59.11 | $58.16 | $58.20 | -0.67% | 1,809,502 |
| Feb 6, 2026 | $56.63 | $58.76 | $56.63 | $58.59 | +3.52% | 2,491,509 |
| Feb 5, 2026 | $56.10 | $56.67 | $55.40 | $56.60 | -0.40% | 2,131,084 |
| Feb 4, 2026 | $54.56 | $57.11 | $54.50 | $56.83 | +4.03% | 3,595,912 |
| Feb 3, 2026 | $52.31 | $54.70 | $51.46 | $54.63 | +5.34% | 3,095,537 |
| Feb 2, 2026 | $51.06 | $51.96 | $50.27 | $51.86 | -0.25% | 2,736,760 |
| Jan 30, 2026 | $51.54 | $52.00 | $50.31 | $51.99 | +1.44% | 2,564,259 |
| Jan 29, 2026 | $51.66 | $52.73 | $51.10 | $51.25 | +0.95% | 3,960,286 |
| Jan 28, 2026 | $50.59 | $50.79 | $49.82 | $50.77 | +1.64% | 2,318,366 |
| Jan 27, 2026 | $49.92 | $50.30 | $49.27 | $49.95 | +1.22% | 1,360,785 |
| Jan 26, 2026 | $50.12 | $50.24 | $49.14 | $49.35 | -1.28% | 1,561,859 |
| Jan 23, 2026 | $50.21 | $51.25 | $49.80 | $49.99 | +0.79% | 1,771,593 |
| Jan 22, 2026 | $49.75 | $50.88 | $49.44 | $49.60 | -0.86% | 2,233,392 |
| Jan 21, 2026 | $48.92 | $50.88 | $48.71 | $50.03 | +3.90% | 3,801,719 |
| Jan 20, 2026 | $48.58 | $48.94 | $47.80 | $48.15 | -0.99% | 2,332,634 |
| Jan 16, 2026 | $49.82 | $50.22 | $48.55 | $48.63 | -2.39% | 2,388,557 |
| Jan 15, 2026 | $50.15 | $50.59 | $49.58 | $49.82 | -1.48% | 1,945,572 |
| Jan 14, 2026 | $49.56 | $51.21 | $49.39 | $50.57 | +2.26% | 2,195,755 |
| Jan 13, 2026 | $49.54 | $50.05 | $48.96 | $49.45 | -0.16% | 2,232,639 |
| Jan 12, 2026 | $50.05 | $50.25 | $49.12 | $49.53 | -1.53% | 2,587,426 |
| Jan 9, 2026 | $50.89 | $50.93 | $49.13 | $50.30 | -0.59% | 3,887,383 |
| Jan 8, 2026 | $49.08 | $51.32 | $48.63 | $50.60 | +5.02% | 3,961,558 |
| Jan 7, 2026 | $49.49 | $49.90 | $47.49 | $48.18 | +0.04% | 2,458,087 |
| Jan 6, 2026 | $49.51 | $50.21 | $48.11 | $48.16 | -2.25% | 2,357,228 |
| Jan 5, 2026 | $48.43 | $49.83 | $48.43 | $49.27 | +5.17% | 3,384,994 |
| Jan 2, 2026 | $46.00 | $47.08 | $45.98 | $46.85 | +1.67% | 1,829,625 |
| Dec 31, 2025 | $46.26 | $46.61 | $45.77 | $46.08 | -0.39% | 2,312,622 |
| Dec 30, 2025 | $46.25 | $46.50 | $45.77 | $46.26 | +0.61% | 1,503,944 |
| Dec 29, 2025 | $46.42 | $46.42 | $45.71 | $45.98 | +0.22% | 1,688,434 |
| Dec 26, 2025 | $46.50 | $46.50 | $45.78 | $45.88 | -1.01% | 1,260,858 |
| Dec 24, 2025 | $46.74 | $46.80 | $46.11 | $46.35 | -1.36% | 787,507 |
| Dec 23, 2025 | $46.71 | $47.19 | $46.47 | $46.99 | +0.82% | 2,168,406 |
| Dec 22, 2025 | $47.52 | $48.31 | $46.55 | $46.61 | -1.27% | 1,825,395 |
| Dec 19, 2025 | $47.08 | $47.48 | $46.61 | $47.21 | +0.77% | 5,046,294 |
| Dec 18, 2025 | $47.28 | $47.76 | $46.73 | $46.85 | -1.24% | 3,645,635 |
| Dec 17, 2025 | $47.84 | $48.12 | $47.02 | $47.44 | -0.38% | 3,185,304 |
| Dec 16, 2025 | $49.27 | $49.57 | $47.21 | $47.62 | -4.01% | 3,593,227 |
| Dec 15, 2025 | $49.87 | $49.87 | $48.93 | $49.61 | +0.45% | 3,504,530 |
| Dec 12, 2025 | $49.10 | $49.78 | $48.77 | $49.39 | 0.00% | 2,070,395 |
| Dec 11, 2025 | $49.70 | $50.12 | $49.23 | $49.39 | -1.73% | 2,429,726 |
| Dec 10, 2025 | $49.78 | $50.56 | $48.90 | $50.26 | +0.56% | 5,150,878 |
| Dec 9, 2025 | $49.45 | $50.05 | $48.94 | $49.98 | +1.17% | 2,927,929 |
| Dec 8, 2025 | $49.46 | $49.91 | $49.02 | $49.40 | -1.34% | 2,901,811 |
| Dec 5, 2025 | $50.47 | $51.25 | $50.02 | $50.07 | -0.64% | 2,680,559 |
| Dec 4, 2025 | $51.94 | $52.38 | $49.91 | $50.39 | -2.57% | 4,565,652 |
| Dec 3, 2025 | $52.00 | $52.47 | $50.23 | $51.72 | -0.48% | 4,190,249 |
| Dec 2, 2025 | $52.35 | $52.60 | $50.90 | $51.97 | -1.98% | 3,018,639 |
| Dec 1, 2025 | $52.91 | $53.67 | $52.81 | $53.02 | +0.21% | 2,694,903 |
| Nov 28, 2025 | $52.72 | $53.35 | $52.32 | $52.91 | +1.28% | 621,847 |
| Nov 26, 2025 | $52.67 | $52.95 | $52.22 | $52.24 | -0.51% | 1,949,740 |
| Nov 25, 2025 | $52.75 | $52.92 | $51.70 | $52.51 | -1.22% | 2,787,533 |
| Nov 24, 2025 | $52.26 | $53.40 | $51.37 | $53.16 | +0.97% | 1,848,882 |
| Nov 21, 2025 | $52.72 | $52.95 | $51.69 | $52.65 | +0.86% | 3,957,112 |
| Nov 20, 2025 | $54.62 | $54.62 | $52.10 | $52.20 | -3.44% | 2,749,901 |
| Nov 19, 2025 | $53.74 | $54.99 | $53.25 | $54.06 | -3.72% | 2,070,875 |
| Nov 18, 2025 | $54.80 | $56.34 | $54.51 | $56.15 | +2.13% | 1,831,360 |
| Nov 17, 2025 | $56.00 | $56.37 | $54.71 | $54.98 | -2.10% | 1,792,767 |
| Nov 14, 2025 | $54.56 | $56.58 | $54.17 | $56.16 | +3.94% | 2,105,401 |
| Nov 13, 2025 | $54.86 | $55.04 | $53.84 | $54.03 | -0.63% | 1,953,935 |
| Nov 12, 2025 | $54.63 | $55.22 | $54.17 | $54.37 | -1.18% | 1,628,455 |
| Nov 11, 2025 | $55.66 | $56.24 | $54.88 | $55.02 | -0.58% | 1,761,192 |
| Nov 10, 2025 | $54.67 | $55.71 | $53.94 | $55.34 | +1.11% | 1,864,429 |
| Nov 7, 2025 | $53.61 | $54.85 | $52.70 | $54.73 | +2.05% | 3,687,686 |
| Nov 6, 2025 | $53.53 | $55.39 | $52.98 | $53.63 | +1.19% | 1,901,804 |
| Nov 5, 2025 | $53.28 | $54.11 | $52.86 | $53.00 | -0.86% | 1,586,550 |
| Nov 4, 2025 | $52.58 | $53.72 | $51.00 | $53.46 | +0.13% | 1,946,757 |
| Nov 3, 2025 | $51.98 | $53.61 | $51.27 | $53.39 | +3.47% | 2,876,290 |
| Oct 31, 2025 | $53.15 | $53.15 | $51.00 | $51.60 | -2.20% | 3,849,489 |
| Oct 30, 2025 | $54.67 | $55.51 | $51.14 | $52.76 | -2.22% | 3,948,389 |
| Oct 29, 2025 | $53.04 | $54.53 | $52.33 | $53.96 | +1.95% | 2,037,733 |
| Oct 28, 2025 | $54.28 | $54.45 | $52.75 | $52.93 | -3.31% | 1,535,583 |
| Oct 27, 2025 | $54.80 | $55.02 | $54.27 | $54.74 | +0.37% | 1,424,313 |
| Oct 24, 2025 | $55.00 | $55.63 | $54.50 | $54.54 | -0.57% | 1,265,791 |
| Oct 23, 2025 | $53.73 | $55.36 | $53.70 | $54.85 | +3.71% | 2,292,333 |
| Oct 22, 2025 | $51.68 | $53.10 | $50.96 | $52.89 | +3.38% | 1,995,570 |
| Oct 21, 2025 | $52.61 | $52.61 | $50.81 | $51.16 | -2.79% | 1,778,974 |
| Oct 20, 2025 | $51.89 | $52.82 | $51.89 | $52.63 | – | 1,599,732 |
Seasonality
DINO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -3.9% | 3.3% | 2.9% | 3.7% | 2.9% | 6.2% | 4.1% | 1.9% | 0.1% | 4.6% | -3.4% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 12.8% | -3.8% | 26.0% | 7.7% | 4.7% | -0.3% | 31.3% | 11.8% | 5.6% | 7.2% | ||
| 2025 | 2.9% | -2.2% | -5.3% | -8.5% | 21.8% | 13.7% | 7.0% | 17.1% | 2.9% | -1.4% | 3.5% | -12.9% |
| 2024 | 1.7% | -0.9% | 8.8% | -10.1% | 2.7% | -3.4% | -3.5% | -3.5% | -9.3% | -13.4% | 7.3% | -14.4% |
| 2023 | 9.7% | -12.6% | -1.9% | -8.8% | -5.0% | 7.6% | 16.8% | 6.6% | 3.3% | -2.7% | -4.5% | 5.9% |
| 2022 | 7.3% | -13.4% | 30.9% | -4.6% | 30.3% | -8.0% | 5.9% | 10.9% | 2.3% | 13.6% | 2.5% | -16.8% |
| 2021 | 10.1% | 34.3% | -5.5% | -2.2% | -7.2% | 1.3% | -10.6% | 10.0% | 2.5% | 2.0% | -4.4% | 1.4% |
| 2020 | -11.4% | -24.4% | -27.2% | 34.8% | -3.7% | -7.2% | -5.8% | -12.0% | -17.4% | -6.1% | 28.3% | 10.5% |
| 2019 | 10.2% | -8.6% | -3.8% | -3.1% | -19.8% | 21.9% | 7.5% | -10.2% | 20.9% | 2.4% | -5.6% | -1.6% |
| 2018 | -6.4% | -10.0% | 14.1% | 24.2% | 27.7% | -11.3% | 9.0% | 0.4% | -6.2% | -3.5% | -6.9% | -18.2% |
| 2017 | -11.6% | 2.2% | -3.2% | -0.7% | -14.0% | 14.9% | 5.0% | 9.9% | 14.9% | 2.7% | 21.3% | 15.2% |