Skip to main content

Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.91 26.65 25.65 25.81 2,797,692 -0.62(-2.35%)
Apr 29, 2021 26.26 26.51 26.04 26.44 2,329,466 +0.51(+1.98%)
Apr 28, 2021 26.05 26.20 25.90 25.92 1,181,360 -0.04(-0.17%)
Apr 27, 2021 26.03 26.03 25.70 25.97 1,292,700 -0.06(-0.24%)
Apr 26, 2021 25.67 26.19 25.66 26.03 2,240,326 +0.54(+2.12%)
Apr 23, 2021 25.05 25.63 24.88 25.49 2,352,438 +0.50(+2.02%)
Apr 22, 2021 25.84 25.86 24.93 24.99 3,000,673 -0.88(-3.41%)
Apr 21, 2021 25.35 26.13 25.26 25.87 1,565,111 +0.50(+1.99%)
Apr 20, 2021 26.11 26.17 25.24 25.36 1,825,125 -0.90(-3.43%)
Apr 19, 2021 26.44 26.57 26.07 26.26 1,102,821 -0.17(-0.65%)
Apr 16, 2021 26.56 26.70 26.21 26.44 1,097,752 +0.35(+1.35%)
Apr 15, 2021 26.02 26.48 25.68 26.08 1,562,599 +0.15(+0.59%)
Apr 14, 2021 25.74 26.22 25.73 25.93 1,625,738 +0.20(+0.77%)
Apr 13, 2021 25.87 25.93 25.09 25.73 2,304,254 -0.18(-0.70%)
Apr 12, 2021 25.43 26.05 25.26 25.91 1,426,574 +0.65(+2.57%)
Apr 09, 2021 25.17 25.42 24.87 25.26 1,846,765 +0.16(+0.65%)
Apr 08, 2021 25.77 25.82 24.90 25.10 3,694,072 -0.68(-2.65%)
Apr 07, 2021 25.87 25.91 25.52 25.79 2,426,586 -0.09(-0.35%)
Apr 06, 2021 26.12 26.43 25.78 25.88 1,411,604 -0.34(-1.30%)
Apr 05, 2021 26.57 26.71 26.15 26.22 1,704,947 -0.32(-1.19%)
Apr 01, 2021 26.13 26.54 25.80 26.53 1,380,187 +0.58(+2.22%)
Mar 31, 2021 26.49 26.76 25.83 25.96 1,992,367 -0.28(-1.06%)
Mar 30, 2021 25.89 26.46 25.68 26.24 2,726,517 +0.41(+1.60%)
Mar 29, 2021 25.95 26.33 25.81 25.82 1,624,528 -0.14(-0.52%)
Mar 26, 2021 25.44 26.11 25.11 25.96 1,698,162 +0.85(+3.37%)
Mar 25, 2021 24.02 25.15 23.90 25.11 1,631,456 +0.86(+3.53%)
Mar 24, 2021 24.44 24.85 24.24 24.26 2,496,308 +0.12(+0.49%)
Mar 23, 2021 25.31 25.46 24.06 24.14 2,673,324 -1.45(-5.66%)
Mar 22, 2021 26.20 26.23 25.19 25.59 3,333,527 -0.66(-2.50%)
Mar 19, 2021 25.51 26.56 24.67 26.25 11,807,062 +0.38(+1.46%)
Mar 18, 2021 26.03 26.82 25.74 25.87 2,845,218 -0.14(-0.55%)
Mar 17, 2021 24.99 26.01 24.95 26.01 2,652,082 +1.12(+4.48%)
Mar 16, 2021 25.42 25.62 24.63 24.90 2,461,120 -0.63(-2.47%)
Mar 15, 2021 26.47 26.47 25.39 25.53 2,667,482 -0.98(-3.70%)
Mar 12, 2021 26.11 26.55 26.07 26.51 2,980,392 +0.52(+2.02%)
Mar 11, 2021 25.79 26.17 25.65 25.98 1,726,994 +0.38(+1.47%)
Mar 10, 2021 24.83 25.78 24.80 25.61 2,487,154 +0.89(+3.59%)
Mar 09, 2021 24.87 25.04 24.46 24.72 2,723,578 +0.13(+0.51%)
Mar 08, 2021 24.66 25.17 24.40 24.59 4,597,357 +0.13(+0.51%)
Mar 05, 2021 24.17 24.64 23.52 24.47 3,719,197 +0.58(+2.44%)
Mar 04, 2021 24.53 24.71 23.33 23.89 3,349,715 -0.64(-2.63%)
Mar 03, 2021 24.71 25.05 24.49 24.53 2,828,180 -0.32(-1.30%)
Mar 02, 2021 24.92 25.05 24.60 24.85 2,456,730 +0.02(+0.07%)
Mar 01, 2021 24.87 25.02 24.67 24.84 2,630,801 +0.39(+1.61%)
Feb 26, 2021 24.71 24.78 24.08 24.44 3,081,106 -0.34(-1.37%)
Feb 25, 2021 25.45 25.71 24.69 24.78 2,334,029 -0.77(-3.01%)
Feb 24, 2021 25.60 25.81 25.44 25.55 1,517,674 +0.02(+0.07%)
Feb 23, 2021 25.39 25.55 24.91 25.53 2,063,688 -0.13(-0.52%)
Feb 22, 2021 25.85 26.40 25.62 25.67 1,959,599 -0.20(-0.76%)
Feb 19, 2021 25.33 25.96 25.33 25.87 1,588,915 +0.58(+2.30%)
Feb 18, 2021 25.48 25.70 25.12 25.28 1,147,643 -0.30(-1.19%)
Feb 17, 2021 25.57 25.63 25.12 25.59 1,486,523 +0.07(+0.28%)
Feb 16, 2021 25.96 26.40 25.36 25.52 2,040,984 -0.02(-0.07%)
Feb 12, 2021 25.47 25.91 25.19 25.53 2,416,098 +0.23(+0.92%)
Feb 11, 2021 25.36 25.43 24.93 25.30 2,105,131 -0.03(-0.11%)
Feb 10, 2021 25.89 25.89 25.09 25.33 1,439,388 -0.35(-1.36%)
Feb 09, 2021 25.99 26.01 25.56 25.68 1,439,837 -0.39(-1.51%)
Feb 08, 2021 25.70 26.33 25.52 26.07 2,065,269 +0.68(+2.68%)
Feb 05, 2021 25.06 25.65 24.93 25.39 1,323,872 +0.59(+2.38%)
Feb 04, 2021 24.76 25.07 24.64 24.80 1,268,767 +0.04(+0.18%)
Feb 03, 2021 24.42 24.89 24.42 24.76 1,193,846 +0.23(+0.95%)
Feb 02, 2021 24.64 24.73 24.28 24.52 1,688,471 +0.28(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.