Huntsman Corp (NY: HUN )

22.74 +0.52 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.31 29.96 29.28 29.93 1,638,761 +0.71(+2.42%)
Jan 30, 2023 29.36 29.70 29.16 29.22 1,484,363 -0.45(-1.53%)
Jan 27, 2023 29.82 30.15 29.64 29.67 1,287,940 -0.29(-0.98%)
Jan 26, 2023 29.81 30.15 29.48 29.97 1,932,027 -0.10(-0.35%)
Jan 25, 2023 29.77 30.15 29.64 30.07 1,208,056 +0.00(+0.00%)
Jan 24, 2023 29.94 30.24 29.66 30.07 1,569,897 -0.19(-0.62%)
Jan 23, 2023 29.70 30.34 29.65 30.26 1,841,656 +0.48(+1.62%)
Jan 20, 2023 28.93 29.81 28.57 29.78 1,984,710 +0.94(+3.24%)
Jan 19, 2023 28.64 29.00 28.18 28.84 1,546,706 -0.02(-0.07%)
Jan 18, 2023 29.19 29.45 28.80 28.86 2,056,978 -0.09(-0.33%)
Jan 17, 2023 29.31 29.38 28.65 28.96 2,075,717 -0.43(-1.48%)
Jan 13, 2023 29.27 29.47 29.19 29.39 1,297,324 -0.23(-0.77%)
Jan 12, 2023 29.37 29.77 29.21 29.62 1,373,797 +0.28(+0.97%)
Jan 11, 2023 29.51 29.69 29.17 29.33 1,813,040 +0.09(+0.32%)
Jan 10, 2023 28.89 29.25 28.55 29.24 1,476,606 +0.26(+0.91%)
Jan 09, 2023 29.37 29.65 28.96 28.97 2,041,958 -0.29(-1.00%)
Jan 06, 2023 28.34 29.31 28.34 29.27 2,114,671 +1.14(+4.06%)
Jan 05, 2023 27.32 28.18 27.10 28.12 2,732,586 +0.56(+2.02%)
Jan 04, 2023 26.41 27.64 26.39 27.57 2,876,641 +1.32(+5.04%)
Jan 03, 2023 26.00 26.35 25.81 26.24 1,483,534 +0.29(+1.13%)
Dec 30, 2022 26.02 26.12 25.67 25.95 1,345,755 -0.20(-0.76%)
Dec 29, 2022 25.62 26.21 25.57 26.15 902,807 +0.53(+2.06%)
Dec 28, 2022 26.27 26.43 25.61 25.62 1,180,504 -0.60(-2.30%)
Dec 27, 2022 26.09 26.34 25.99 26.23 1,846,457 +0.14(+0.54%)
Dec 23, 2022 25.31 26.13 25.22 26.08 1,517,519 +0.77(+3.06%)
Dec 22, 2022 25.60 25.64 24.79 25.31 1,240,518 -0.56(-2.15%)
Dec 21, 2022 25.73 26.02 25.73 25.87 1,246,865 +0.19(+0.74%)
Dec 20, 2022 25.24 26.22 25.21 25.68 2,313,876 +0.37(+1.46%)
Dec 19, 2022 25.62 25.96 25.18 25.31 1,739,107 -0.35(-1.36%)
Dec 16, 2022 25.13 25.73 25.10 25.66 3,919,404 +0.31(+1.23%)
Dec 15, 2022 25.83 25.83 25.30 25.35 1,740,813 -0.92(-3.49%)
Dec 14, 2022 26.49 26.71 26.16 26.26 1,514,300 -0.39(-1.48%)
Dec 13, 2022 27.09 27.45 26.62 26.66 2,184,201 +0.40(+1.54%)
Dec 12, 2022 26.32 26.34 25.92 26.25 2,312,954 -0.10(-0.39%)
Dec 09, 2022 26.19 26.67 26.09 26.36 1,920,727 +0.23(+0.86%)
Dec 08, 2022 26.70 26.84 26.05 26.13 1,231,204 -0.31(-1.17%)
Dec 07, 2022 26.18 26.64 26.12 26.44 1,562,129 +0.09(+0.36%)
Dec 06, 2022 26.44 26.77 26.01 26.35 1,893,552 -0.10(-0.39%)
Dec 05, 2022 26.33 26.79 26.20 26.45 1,828,893 -0.11(-0.42%)
Dec 02, 2022 25.73 26.72 25.56 26.56 1,946,918 +0.69(+2.68%)
Dec 01, 2022 26.14 26.39 25.83 25.87 2,031,629 -0.17(-0.65%)
Nov 30, 2022 25.74 26.05 25.08 26.04 2,454,936 +0.21(+0.80%)
Nov 29, 2022 26.03 26.11 25.60 25.83 2,663,188 -0.07(-0.25%)
Nov 28, 2022 26.43 26.54 25.75 25.90 2,643,556 -0.93(-3.46%)
Nov 25, 2022 26.70 27.10 26.65 26.83 759,955 +0.05(+0.18%)
Nov 23, 2022 26.63 26.94 26.63 26.78 1,187,827 +0.05(+0.18%)
Nov 22, 2022 25.97 26.82 25.91 26.73 2,028,066 +1.05(+4.09%)
Nov 21, 2022 25.32 25.87 25.08 25.68 1,880,223 -0.01(-0.04%)
Nov 18, 2022 25.80 25.84 25.38 25.69 1,886,124 +0.22(+0.88%)
Nov 17, 2022 25.79 25.80 25.30 25.47 2,493,051 -0.76(-2.89%)
Nov 16, 2022 26.22 26.44 25.92 26.23 2,413,513 -0.22(-0.85%)
Nov 15, 2022 27.34 27.58 26.40 26.45 1,765,612 -0.58(-2.15%)
Nov 14, 2022 26.71 27.64 26.71 27.03 2,206,588 -0.17(-0.62%)
Nov 11, 2022 26.49 27.54 26.19 27.20 3,152,997 +1.21(+4.65%)
Nov 10, 2022 25.04 26.08 24.94 25.99 4,323,655 +1.84(+7.61%)
Nov 09, 2022 24.73 24.90 24.14 24.15 1,996,218 -0.89(-3.56%)
Nov 08, 2022 25.24 25.36 24.72 25.05 3,208,004 +0.00(+0.00%)
Nov 07, 2022 25.31 25.78 24.93 25.05 2,486,238 -0.37(-1.47%)
Nov 04, 2022 23.80 26.17 23.77 25.42 4,547,283 +1.12(+4.59%)
Nov 03, 2022 24.39 24.71 24.00 24.30 2,904,517 -0.48(-1.93%)
Nov 02, 2022 25.33 24.77 24.78 2,689,833 -0.59(-2.33%)
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.