Skip to main content

Huntsman Corp (NY: HUN )

22.54 -0.20 (-0.88%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.65 25.11 24.56 24.56 5,632,456 -0.02(-0.10%)
Apr 27, 2018 24.66 24.96 24.29 24.59 3,753,262 -0.02(-0.07%)
Apr 26, 2018 24.58 24.64 24.14 24.60 4,972,244 +0.18(+0.74%)
Apr 25, 2018 24.46 24.74 24.22 24.42 2,549,587 -0.12(-0.50%)
Apr 24, 2018 25.83 25.90 24.32 24.55 3,242,732 -1.16(-4.49%)
Apr 23, 2018 25.61 25.86 25.53 25.70 1,656,871 +0.02(+0.10%)
Apr 20, 2018 26.12 26.15 25.55 25.68 3,602,367 -0.41(-1.58%)
Apr 19, 2018 26.60 26.62 25.75 26.09 2,543,734 -0.51(-1.92%)
Apr 18, 2018 26.11 26.79 25.99 26.60 3,753,919 +0.66(+2.54%)
Apr 17, 2018 25.59 26.08 25.50 25.94 3,835,270 +0.47(+1.85%)
Apr 16, 2018 24.80 25.51 24.74 25.47 3,748,059 +0.86(+3.49%)
Apr 13, 2018 24.75 24.97 24.54 24.61 2,851,875 +0.00(+0.00%)
Apr 12, 2018 24.11 24.75 24.08 24.61 5,402,064 +0.71(+2.97%)
Apr 11, 2018 23.92 24.24 23.70 23.90 2,190,820 -0.21(-0.89%)
Apr 10, 2018 23.63 24.50 23.61 24.12 4,365,817 +0.93(+4.02%)
Apr 09, 2018 23.53 23.64 23.14 23.18 5,202,685 -0.19(-0.81%)
Apr 06, 2018 23.98 24.06 23.12 23.37 3,103,926 -0.82(-3.41%)
Apr 05, 2018 23.86 24.41 23.83 24.20 3,294,046 +0.54(+2.27%)
Apr 04, 2018 22.95 23.72 22.81 23.66 4,097,567 +0.11(+0.46%)
Apr 03, 2018 23.32 23.70 22.90 23.56 2,648,584 +0.24(+1.03%)
Apr 02, 2018 24.08 24.26 22.97 23.32 3,290,565 -0.82(-3.38%)
Mar 29, 2018 24.13 24.13 24.13 0 +0.30(+1.25%)
Mar 28, 2018 24.10 24.10 23.57 23.84 3,473,626 -0.14(-0.59%)
Mar 27, 2018 24.49 24.74 23.81 23.98 3,268,170 -0.33(-1.36%)
Mar 26, 2018 24.25 24.40 23.86 24.31 3,572,941 +0.45(+1.90%)
Mar 23, 2018 24.41 24.69 23.80 23.85 4,114,318 -0.55(-2.27%)
Mar 22, 2018 25.21 25.54 24.23 24.41 5,508,532 -1.16(-4.55%)
Mar 21, 2018 25.12 25.92 25.08 25.57 3,591,882 +0.45(+1.81%)
Mar 20, 2018 25.29 25.60 24.98 25.12 3,990,216 -0.53(-2.06%)
Mar 19, 2018 25.52 25.96 25.45 25.64 4,504,227 -0.05(-0.19%)
Mar 16, 2018 25.91 25.95 25.54 25.69 5,948,471 -0.18(-0.70%)
Mar 15, 2018 25.87 25.96 25.33 25.87 4,953,229 -0.10(-0.38%)
Mar 14, 2018 27.08 27.24 25.93 25.97 3,524,768 -0.89(-3.31%)
Mar 13, 2018 27.19 27.57 26.76 26.86 4,189,793 -0.14(-0.52%)
Mar 12, 2018 26.89 27.53 26.88 27.00 3,978,725 +0.28(+1.04%)
Mar 09, 2018 26.15 26.82 26.09 26.72 4,363,282 +0.71(+2.71%)
Mar 08, 2018 26.37 26.37 25.75 26.02 3,246,916 -0.24(-0.91%)
Mar 07, 2018 26.53 26.25 2,389,056 -0.02(-0.06%)
Mar 06, 2018 26.29 26.61 26.04 26.27 2,511,924 +0.03(+0.13%)
Mar 05, 2018 25.70 26.36 25.61 26.24 2,264,350 +0.33(+1.27%)
Mar 02, 2018 26.10 26.21 25.43 25.91 3,698,476 -0.45(-1.71%)
Mar 01, 2018 26.50 27.02 26.10 26.36 5,079,607 -0.13(-0.50%)
Feb 28, 2018 27.35 27.55 26.48 26.49 4,018,300 -0.81(-2.98%)
Feb 27, 2018 27.83 27.83 27.16 27.31 3,614,518 -0.48(-1.74%)
Feb 26, 2018 27.74 27.86 27.12 27.79 3,601,878 +0.17(+0.62%)
Feb 23, 2018 28.50 28.67 26.92 27.62 6,697,953 +0.26(+0.96%)
Feb 22, 2018 27.32 27.35 4,604,442 -0.22(-0.80%)
Feb 21, 2018 27.24 28.00 27.24 27.58 3,386,124 +0.39(+1.45%)
Feb 20, 2018 26.76 27.42 26.74 27.18 2,450,718 +0.26(+0.98%)
Feb 16, 2018 26.92 26.92 26.92 0 -0.04(-0.15%)
Feb 15, 2018 27.14 27.28 26.44 26.96 2,608,767 +0.02(+0.06%)
Feb 14, 2018 25.97 27.09 25.90 26.94 2,352,578 +0.67(+2.53%)
Feb 13, 2018 26.08 26.59 26.04 26.28 2,136,999 +0.17(+0.66%)
Feb 12, 2018 25.59 26.38 25.33 26.11 3,604,238 +0.83(+3.28%)
Feb 09, 2018 25.70 25.76 23.73 25.28 5,831,404 -0.03(-0.13%)
Feb 08, 2018 26.85 27.03 25.29 25.31 4,489,157 -1.59(-5.92%)
Feb 07, 2018 26.67 27.40 26.57 26.90 3,769,852 +0.08(+0.31%)
Feb 06, 2018 25.10 27.12 25.08 26.82 5,945,372 +0.99(+3.85%)
Feb 05, 2018 26.38 26.53 25.19 25.83 5,911,870 -0.82(-3.08%)
Feb 02, 2018 27.70 27.71 26.64 26.65 3,709,677 -1.20(-4.30%)
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.