Chronicle Journal: Finance

Huntsman Corp (NY: HUN )

29.69 USD +0.19 (+0.64%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 30.97 30.99 29.45 29.50 2,484,003 -1.47(-4.75%)
May 11, 2021 30.24 31.01 30.12 30.97 2,834,186 -0.08(-0.26%)
May 10, 2021 32.00 32.35 31.02 31.05 2,149,116 -0.57(-1.80%)
May 07, 2021 31.05 31.87 30.75 31.62 1,702,208 +0.40(+1.28%)
May 06, 2021 31.31 31.37 30.66 31.22 1,879,673 -0.01(-0.03%)
May 05, 2021 31.07 31.50 30.89 31.23 2,506,732 +0.34(+1.10%)
May 04, 2021 29.57 30.94 29.25 30.89 3,467,587 +1.17(+3.94%)
May 03, 2021 29.10 29.98 28.77 29.72 1,878,455 +1.05(+3.66%)
Apr 30, 2021 28.78 29.60 28.49 28.67 2,519,000 -0.69(-2.35%)
Apr 29, 2021 29.17 29.44 28.92 29.36 2,097,416 +0.57(+1.98%)
Apr 28, 2021 28.93 29.10 28.76 28.79 1,063,679 -0.05(-0.17%)
Apr 27, 2021 28.91 28.92 28.54 28.84 1,163,928 -0.07(-0.24%)
Apr 26, 2021 28.51 29.09 28.50 28.91 2,017,156 +0.60(+2.12%)
Apr 23, 2021 27.82 28.47 27.63 28.31 2,118,100 +0.56(+2.02%)
Apr 22, 2021 28.70 28.72 27.69 27.75 2,701,761 -0.98(-3.41%)
Apr 21, 2021 28.16 29.02 28.05 28.73 1,409,203 +0.56(+1.99%)
Apr 20, 2021 29.00 29.07 28.03 28.17 1,643,315 -1.00(-3.43%)
Apr 19, 2021 29.36 29.51 28.95 29.17 992,964 -0.19(-0.65%)
Apr 16, 2021 29.50 29.65 29.11 29.36 988,400 +0.39(+1.35%)
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%)
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.