Skip to main content

Huntsman Corp (NY: HUN )

26.02 +0.12 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.54 25.91 25.54 25.90 2,381,515 +0.48(+1.89%)
Mar 26, 2024 25.57 25.60 25.34 25.42 1,246,391 -0.03(-0.12%)
Mar 25, 2024 25.49 25.65 25.27 25.45 1,233,697 -0.06(-0.24%)
Mar 22, 2024 25.64 25.78 25.26 25.51 1,872,090 -0.07(-0.27%)
Mar 21, 2024 25.79 25.91 25.54 25.58 3,282,798 -0.17(-0.66%)
Mar 20, 2024 25.10 25.92 24.95 25.75 3,637,630 +0.95(+3.83%)
Mar 19, 2024 25.01 25.16 24.78 24.80 3,963,127 -0.21(-0.84%)
Mar 18, 2024 25.38 25.39 24.98 25.01 1,852,276 -0.28(-1.11%)
Mar 15, 2024 25.05 25.64 25.05 25.29 3,112,744 +0.10(+0.40%)
Mar 14, 2024 25.46 25.51 25.04 25.19 1,852,262 -0.35(-1.37%)
Mar 13, 2024 25.80 26.04 25.51 25.54 2,176,883 -0.23(-0.88%)
Mar 12, 2024 25.97 25.98 25.61 25.77 1,838,571 -0.14(-0.54%)
Mar 11, 2024 26.24 26.50 25.90 25.91 1,583,259 -0.42(-1.58%)
Mar 08, 2024 26.41 26.59 26.10 26.32 1,398,371 -0.02(-0.08%)
Mar 07, 2024 26.10 26.75 26.02 26.34 2,657,866 +0.59(+2.31%)
Mar 06, 2024 25.75 25.89 25.55 25.75 2,321,558 +0.21(+0.81%)
Mar 05, 2024 25.35 25.89 25.35 25.54 1,607,557 -0.06(-0.23%)
Mar 04, 2024 25.20 25.94 25.17 25.60 2,927,983 +0.59(+2.38%)
Mar 01, 2024 25.24 25.37 24.87 25.01 1,983,890 -0.35(-1.37%)
Feb 29, 2024 25.17 25.53 24.87 25.35 2,347,150 +0.32(+1.27%)
Feb 28, 2024 25.13 25.51 25.02 25.03 1,373,471 -0.31(-1.21%)
Feb 27, 2024 25.68 25.76 25.25 25.34 1,528,189 -0.12(-0.47%)
Feb 26, 2024 25.71 25.74 25.17 25.46 2,268,218 -0.42(-1.61%)
Feb 23, 2024 26.32 26.60 25.79 25.88 3,334,390 -0.05(-0.19%)
Feb 22, 2024 24.55 26.27 24.32 25.93 6,027,360 +1.54(+6.29%)
Feb 21, 2024 24.01 24.45 23.87 24.39 2,406,093 +0.31(+1.27%)
Feb 20, 2024 23.87 24.23 23.54 24.08 2,298,524 -0.09(-0.37%)
Feb 16, 2024 23.68 24.34 23.62 24.17 1,748,215 +0.48(+2.01%)
Feb 15, 2024 23.35 23.81 23.35 23.70 1,446,591 +0.50(+2.18%)
Feb 14, 2024 23.30 23.43 23.10 23.19 1,790,881 +0.07(+0.30%)
Feb 13, 2024 23.53 23.53 22.89 23.12 1,861,599 -0.92(-3.83%)
Feb 12, 2024 23.90 24.41 23.85 24.04 1,703,745 +0.22(+0.91%)
Feb 09, 2024 23.72 23.83 22.61 23.83 1,437,571 +0.07(+0.29%)
Feb 08, 2024 23.67 23.82 23.50 23.76 1,037,056 +0.07(+0.29%)
Feb 07, 2024 23.79 23.83 23.51 23.69 1,397,862 -0.12(-0.50%)
Feb 06, 2024 23.65 24.10 23.65 23.81 2,074,897 +0.22(+0.92%)
Feb 05, 2024 23.45 23.86 23.05 23.59 2,024,809 -0.33(-1.37%)
Feb 02, 2024 24.09 24.09 23.59 23.92 2,176,305 -0.53(-2.19%)
Feb 01, 2024 24.55 24.65 23.86 24.45 1,987,320 +0.15(+0.61%)
Jan 31, 2024 24.73 25.02 24.29 24.30 1,973,469 -0.51(-2.04%)
Jan 30, 2024 24.30 24.95 24.30 24.81 1,791,375 +0.38(+1.54%)
Jan 29, 2024 24.52 24.52 24.15 24.43 1,370,036 -0.06(-0.24%)
Jan 26, 2024 24.47 24.75 24.21 24.49 2,313,581 +0.28(+1.15%)
Jan 25, 2024 24.07 24.50 23.93 24.21 2,655,052 +0.42(+1.75%)
Jan 24, 2024 23.78 24.10 23.69 23.80 2,103,265 -0.01(-0.04%)
Jan 23, 2024 23.55 24.00 23.55 23.81 2,607,417 +0.48(+2.04%)
Jan 22, 2024 23.00 23.42 22.94 23.33 1,714,598 +0.16(+0.68%)
Jan 19, 2024 22.99 23.23 22.80 23.17 3,102,939 +0.07(+0.30%)
Jan 18, 2024 23.06 23.13 22.79 23.10 1,824,010 +0.21(+0.91%)
Jan 17, 2024 22.81 23.01 22.68 22.90 2,073,047 -0.30(-1.28%)
Jan 16, 2024 23.24 23.32 22.98 23.19 2,014,985 -0.38(-1.60%)
Jan 12, 2024 23.99 23.99 23.41 23.57 1,332,058 -0.08(-0.33%)
Jan 11, 2024 23.70 23.77 23.43 23.65 1,464,293 -0.18(-0.75%)
Jan 10, 2024 23.97 24.00 23.69 23.83 1,464,487 -0.25(-1.03%)
Jan 09, 2024 24.38 24.39 24.00 24.07 1,551,754 -0.59(-2.41%)
Jan 08, 2024 24.38 24.68 24.11 24.67 1,640,248 +0.09(+0.36%)
Jan 05, 2024 24.12 24.83 24.07 24.58 2,279,534 +0.33(+1.35%)
Jan 04, 2024 24.40 24.47 24.13 24.25 1,374,893 -0.10(-0.41%)
Jan 03, 2024 24.65 24.70 24.00 24.35 1,738,979 -0.57(-2.30%)
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.