Skip to main content

Huntsman Corp (NY: HUN )

26.03 +0.13 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.28 27.35 26.67 26.67 2,542,193 -0.64(-2.35%)
May 30, 2018 27.16 27.45 26.94 27.31 2,015,042 +0.35(+1.30%)
May 29, 2018 26.74 27.43 26.70 26.96 2,774,334 +0.05(+0.19%)
May 25, 2018 26.91 26.91 26.91 0 +0.08(+0.31%)
May 24, 2018 26.89 27.07 26.67 26.83 2,305,434 +0.08(+0.28%)
May 23, 2018 26.52 27.05 26.49 26.75 3,591,006 +0.04(+0.16%)
May 22, 2018 27.41 27.46 26.69 26.71 3,603,787 -0.51(-1.87%)
May 21, 2018 27.08 27.33 26.99 27.22 3,219,706 +0.43(+1.62%)
May 18, 2018 26.85 27.12 26.69 26.79 1,891,807 -0.18(-0.65%)
May 17, 2018 27.10 27.30 26.74 26.96 3,346,440 -0.33(-1.22%)
May 16, 2018 26.99 27.62 26.90 27.29 2,615,141 +0.35(+1.30%)
May 15, 2018 26.59 26.95 26.31 26.94 2,651,702 +0.13(+0.50%)
May 14, 2018 26.50 26.86 26.39 26.81 4,139,984 +0.44(+1.68%)
May 11, 2018 26.39 26.60 26.14 26.37 2,064,286 +0.04(+0.16%)
May 10, 2018 25.89 26.56 25.89 26.33 4,822,319 +0.48(+1.87%)
May 09, 2018 24.92 26.04 24.88 25.84 5,078,062 +1.13(+4.59%)
May 08, 2018 24.48 24.96 24.36 24.71 3,199,855 +0.19(+0.78%)
May 07, 2018 24.68 25.03 24.45 24.52 3,529,665 -0.16(-0.64%)
May 04, 2018 24.12 24.88 24.06 24.68 2,909,043 +0.38(+1.58%)
May 03, 2018 24.37 24.73 23.68 24.29 3,280,306 -0.08(-0.31%)
May 02, 2018 24.48 24.73 24.18 24.37 4,206,521 +0.15(+0.62%)
May 01, 2018 25.03 25.16 23.40 24.22 6,248,036 -0.62(-2.49%)
Apr 30, 2018 24.93 25.38 24.83 24.83 5,570,933 -0.03(-0.10%)
Apr 27, 2018 24.93 25.23 24.56 24.86 3,712,265 -0.02(-0.07%)
Apr 26, 2018 24.85 24.91 24.41 24.88 4,917,932 +0.18(+0.74%)
Apr 25, 2018 24.73 25.01 24.49 24.69 2,521,738 -0.13(-0.50%)
Apr 24, 2018 26.12 26.19 24.58 24.82 3,207,312 -1.17(-4.49%)
Apr 23, 2018 25.89 26.14 25.81 25.99 1,638,773 +0.02(+0.10%)
Apr 20, 2018 26.41 26.44 25.84 25.96 3,563,018 -0.42(-1.58%)
Apr 19, 2018 26.89 26.92 26.04 26.38 2,515,949 -0.52(-1.92%)
Apr 18, 2018 26.40 27.09 26.28 26.89 3,712,915 +0.67(+2.54%)
Apr 17, 2018 25.88 26.37 25.78 26.23 3,793,378 +0.48(+1.85%)
Apr 16, 2018 25.08 25.79 25.01 25.75 3,707,119 +0.87(+3.49%)
Apr 13, 2018 25.03 25.24 24.81 24.88 2,820,723 +0.00(+0.00%)
Apr 12, 2018 24.38 25.03 24.35 24.88 5,343,057 +0.72(+2.97%)
Apr 11, 2018 24.18 24.51 23.96 24.17 2,166,890 -0.22(-0.89%)
Apr 10, 2018 23.89 24.78 23.87 24.38 4,318,129 +0.94(+4.02%)
Apr 09, 2018 23.79 23.90 23.40 23.44 5,145,856 -0.19(-0.81%)
Apr 06, 2018 24.24 24.33 23.37 23.63 3,070,022 -0.83(-3.41%)
Apr 05, 2018 24.12 24.68 24.09 24.47 3,258,065 +0.54(+2.27%)
Apr 04, 2018 23.21 23.98 23.07 23.92 4,052,809 +0.11(+0.46%)
Apr 03, 2018 23.57 23.96 23.16 23.82 2,619,653 +0.24(+1.03%)
Apr 02, 2018 24.34 24.53 23.22 23.57 3,254,622 -0.83(-3.38%)
Mar 29, 2018 24.40 24.40 24.40 0 +0.30(+1.25%)
Mar 28, 2018 24.37 24.37 23.83 24.10 3,435,684 -0.14(-0.59%)
Mar 27, 2018 24.76 25.01 24.07 24.24 3,232,472 -0.33(-1.36%)
Mar 26, 2018 24.52 24.67 24.12 24.58 3,533,914 +0.46(+1.90%)
Mar 23, 2018 24.68 24.97 24.06 24.12 4,069,377 -0.56(-2.26%)
Mar 22, 2018 25.48 25.83 24.50 24.68 5,448,362 -1.18(-4.55%)
Mar 21, 2018 25.39 26.21 25.36 25.85 3,552,648 +0.46(+1.81%)
Mar 20, 2018 25.57 25.89 25.25 25.39 3,946,630 -0.53(-2.06%)
Mar 19, 2018 25.80 26.24 25.73 25.93 4,455,027 -0.05(-0.19%)
Mar 16, 2018 26.19 26.24 25.83 25.98 5,883,496 -0.18(-0.70%)
Mar 15, 2018 26.15 26.24 25.61 26.16 4,899,125 -0.10(-0.38%)
Mar 14, 2018 27.38 27.54 26.22 26.26 3,486,267 -0.90(-3.31%)
Mar 13, 2018 27.49 27.87 27.05 27.16 4,143,965 -0.14(-0.52%)
Mar 12, 2018 27.18 27.83 27.18 27.30 3,935,206 +0.28(+1.04%)
Mar 09, 2018 26.44 27.11 26.38 27.02 4,315,556 +0.71(+2.71%)
Mar 08, 2018 26.66 26.66 26.03 26.30 3,211,401 -0.24(-0.91%)
Mar 07, 2018 26.83 26.55 2,362,925 -0.02(-0.06%)
Mar 06, 2018 26.58 26.91 26.33 26.56 2,484,448 +0.03(+0.13%)
Mar 05, 2018 25.98 26.65 25.90 26.53 2,239,582 +0.33(+1.27%)
Mar 02, 2018 26.39 26.50 25.71 26.20 3,658,022 -0.46(-1.71%)
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.