Chronicle Journal: Finance

Huntsman Corp (NY: HUN )

28.97 USD +0.17 (+0.59%)
Official Closing Price Updated: 7:09 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 28.90 29.41 28.52 28.97 1,406,941 +0.17(+0.59%)
Apr 14, 2021 28.59 29.12 28.58 28.80 1,463,790 +0.22(+0.77%)
Apr 13, 2021 28.73 28.80 27.86 28.58 2,074,716 -0.20(-0.69%)
Apr 12, 2021 28.24 28.93 28.06 28.78 1,284,466 +0.72(+2.57%)
Apr 09, 2021 27.95 28.23 27.62 28.06 1,662,800 +0.18(+0.65%)
Apr 08, 2021 28.62 28.68 27.66 27.88 3,326,087 -0.76(-2.65%)
Apr 07, 2021 28.73 28.77 28.34 28.64 2,184,862 -0.10(-0.35%)
Apr 06, 2021 29.01 29.35 28.63 28.74 1,270,987 -0.38(-1.30%)
Apr 05, 2021 29.51 29.67 29.04 29.12 1,535,109 -0.35(-1.19%)
Apr 01, 2021 29.02 29.48 28.65 29.47 1,242,700 +0.64(+2.22%)
Mar 31, 2021 29.42 29.72 28.69 28.83 1,793,898 -0.31(-1.06%)
Mar 30, 2021 28.75 29.39 28.52 29.14 2,454,915 +0.46(+1.60%)
Mar 29, 2021 28.82 29.24 28.67 28.68 1,462,701 -0.15(-0.52%)
Mar 26, 2021 28.25 29.00 27.89 28.83 1,529,000 +0.94(+3.37%)
Mar 25, 2021 26.68 27.93 26.55 27.89 1,468,939 +0.95(+3.53%)
Mar 24, 2021 27.14 27.60 26.92 26.94 2,247,638 +0.13(+0.48%)
Mar 23, 2021 28.11 28.28 26.72 26.81 2,407,021 -1.61(-5.67%)
Mar 22, 2021 29.10 29.13 27.98 28.42 3,001,458 -0.73(-2.50%)
Mar 19, 2021 28.33 29.50 27.39 29.15 10,630,900 +0.42(+1.46%)
Mar 18, 2021 28.91 29.79 28.59 28.73 2,561,792 -0.16(-0.55%)
Mar 17, 2021 27.75 28.89 27.71 28.89 2,387,895 +1.24(+4.48%)
Mar 16, 2021 28.23 28.45 27.36 27.65 2,215,956 -0.70(-2.47%)
Mar 15, 2021 29.40 29.40 28.20 28.35 2,401,761 -1.09(-3.70%)
Mar 12, 2021 29.00 29.49 28.95 29.44 2,683,500 +0.42(+1.45%)
Mar 11, 2021 28.81 29.23 28.65 29.02 1,546,226 +0.42(+1.47%)
Mar 10, 2021 27.73 28.80 27.70 28.60 2,226,818 +0.99(+3.59%)
Mar 09, 2021 27.78 27.97 27.32 27.61 2,438,495 +0.14(+0.51%)
Mar 08, 2021 27.54 28.11 27.25 27.47 4,116,141 +0.14(+0.51%)
Mar 05, 2021 27.00 27.52 26.27 27.33 3,329,900 +0.65(+2.44%)
Mar 04, 2021 27.40 27.60 26.06 26.68 2,999,093 -0.72(-2.63%)
Mar 03, 2021 27.60 27.98 27.35 27.40 2,532,148 -0.36(-1.30%)
Mar 02, 2021 27.83 27.98 27.48 27.76 2,199,579 +0.02(+0.07%)
Mar 01, 2021 27.78 27.95 27.55 27.74 2,355,429 +0.44(+1.61%)
Feb 26, 2021 27.60 27.68 26.89 27.30 2,758,600 -0.38(-1.37%)
Feb 25, 2021 28.43 28.72 27.58 27.68 2,089,721 -0.86(-3.01%)
Feb 24, 2021 28.59 28.83 28.41 28.54 1,358,816 +0.02(+0.07%)
Feb 23, 2021 28.36 28.54 27.82 28.52 1,847,677 -0.15(-0.52%)
Feb 22, 2021 28.87 29.49 28.61 28.67 1,754,484 -0.22(-0.76%)
Feb 19, 2021 28.29 29.00 28.29 28.89 1,422,600 +0.65(+2.30%)
Feb 18, 2021 28.46 28.70 28.06 28.24 1,027,517 -0.34(-1.19%)
Feb 17, 2021 28.56 28.63 28.06 28.58 1,330,926 +0.08(+0.28%)
Feb 16, 2021 29.00 29.49 28.32 28.50 1,827,350 -0.02(-0.07%)
Feb 12, 2021 28.45 28.94 28.14 28.52 2,163,200 +0.26(+0.92%)
Feb 11, 2021 28.33 28.40 27.85 28.26 1,884,782 -0.03(-0.11%)
Feb 10, 2021 28.92 28.92 28.02 28.29 1,288,724 -0.39(-1.36%)
Feb 09, 2021 29.03 29.05 28.55 28.68 1,289,126 -0.44(-1.51%)
Feb 08, 2021 28.70 29.41 28.50 29.12 1,849,093 +0.76(+2.68%)
Feb 05, 2021 27.99 28.65 27.84 28.36 1,185,300 +0.66(+2.38%)
Feb 04, 2021 27.65 28.00 27.52 27.70 1,135,963 +0.05(+0.18%)
Feb 03, 2021 27.27 27.80 27.27 27.65 1,068,884 +0.26(+0.95%)
Feb 02, 2021 27.52 27.62 27.12 27.39 1,511,735 +0.31(+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.