Skip to main content

Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.17 24.45 23.94 24.04 2,294,708 -0.24(-0.97%)
Jun 29, 2021 24.23 24.46 24.07 24.28 1,837,919 +0.22(+0.90%)
Jun 28, 2021 24.33 24.33 23.75 24.06 1,686,440 -0.32(-1.30%)
Jun 25, 2021 24.41 24.52 24.28 24.38 2,963,032 +0.14(+0.56%)
Jun 24, 2021 24.11 24.43 23.84 24.24 2,454,614 +0.29(+1.21%)
Jun 23, 2021 24.22 24.39 23.94 23.95 2,488,826 -0.19(-0.79%)
Jun 22, 2021 23.57 24.62 23.41 24.14 5,525,114 +0.80(+3.42%)
Jun 21, 2021 22.98 23.42 22.98 23.35 3,358,247 +0.85(+3.79%)
Jun 18, 2021 22.94 23.31 22.41 22.49 4,778,136 -0.94(-4.02%)
Jun 17, 2021 24.10 24.21 22.77 23.44 4,377,975 -0.65(-2.71%)
Jun 16, 2021 24.10 24.25 23.82 24.09 2,521,996 -0.11(-0.45%)
Jun 15, 2021 23.97 24.34 23.75 24.20 2,930,382 +0.32(+1.33%)
Jun 14, 2021 24.50 24.59 23.84 23.88 2,948,956 -0.63(-2.56%)
Jun 11, 2021 24.45 24.75 24.26 24.51 1,578,708 +0.24(+1.00%)
Jun 10, 2021 24.75 25.01 24.26 24.27 2,150,469 -0.25(-1.03%)
Jun 09, 2021 25.23 25.28 24.46 24.52 2,996,980 -0.82(-3.23%)
Jun 08, 2021 25.11 25.41 24.78 25.34 2,920,350 +0.15(+0.61%)
Jun 07, 2021 25.52 25.62 25.07 25.18 1,998,684 -0.25(-0.99%)
Jun 04, 2021 25.41 25.53 25.19 25.44 2,111,454 +0.08(+0.32%)
Jun 03, 2021 25.65 25.71 25.25 25.35 1,970,123 -0.41(-1.57%)
Jun 02, 2021 26.41 26.43 25.62 25.76 2,900,466 -0.59(-2.26%)
Jun 01, 2021 25.90 26.47 25.80 26.35 3,584,233 +0.80(+3.14%)
May 28, 2021 25.69 25.73 25.34 25.55 2,427,742 -0.02(-0.07%)
May 27, 2021 25.77 26.07 25.54 25.57 2,985,380 +0.21(+0.82%)
May 26, 2021 25.35 25.66 25.18 25.36 3,049,167 -0.01(-0.04%)
May 25, 2021 25.65 26.01 25.36 25.37 2,347,429 -0.22(-0.84%)
May 24, 2021 25.95 25.95 25.51 25.59 2,224,349 -0.22(-0.84%)
May 21, 2021 25.75 26.12 25.71 25.80 2,596,559 +0.15(+0.60%)
May 20, 2021 25.98 26.08 25.51 25.65 2,040,821 -0.37(-1.42%)
May 19, 2021 26.32 26.32 25.80 26.02 2,099,436 -0.68(-2.53%)
May 18, 2021 26.90 27.05 26.69 26.70 2,325,678 -0.05(-0.20%)
May 17, 2021 26.95 27.05 26.40 26.75 2,857,673 -0.34(-1.26%)
May 14, 2021 27.21 27.37 26.97 27.09 2,138,350 +0.02(+0.07%)
May 13, 2021 26.70 27.35 26.62 27.07 1,570,653 +0.51(+1.93%)
May 12, 2021 27.88 27.90 26.52 26.56 2,758,823 -1.32(-4.75%)
May 11, 2021 27.23 27.93 27.12 27.88 3,147,749 -0.07(-0.26%)
May 10, 2021 28.81 29.13 27.93 27.96 2,386,885 -0.51(-1.80%)
May 07, 2021 27.96 28.70 27.69 28.47 1,890,533 +0.36(+1.28%)
May 06, 2021 28.19 28.25 27.61 28.11 2,087,632 -0.01(-0.03%)
May 05, 2021 27.98 28.36 27.81 28.12 2,784,067 +0.31(+1.10%)
May 04, 2021 26.62 27.86 26.34 27.81 3,851,227 +1.05(+3.94%)
May 03, 2021 26.20 26.99 25.90 26.76 2,086,280 +0.95(+3.66%)
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%)
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.