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 (%)
Aug 31, 2022 27.12 27.12 26.27 26.33 2,928,499 -0.71(-2.64%)
Aug 30, 2022 27.53 27.61 26.55 27.04 1,692,290 -0.39(-1.40%)
Aug 29, 2022 27.17 27.81 26.89 27.43 1,943,286 -0.18(-0.65%)
Aug 26, 2022 28.63 28.86 27.58 27.61 1,881,111 -0.98(-3.42%)
Aug 25, 2022 27.85 28.59 27.71 28.59 2,018,363 +1.01(+3.68%)
Aug 24, 2022 28.06 28.18 27.36 27.57 2,221,183 -0.58(-2.07%)
Aug 23, 2022 27.89 28.42 27.83 28.15 3,043,814 +0.42(+1.53%)
Aug 22, 2022 28.28 28.28 27.62 27.73 1,745,701 -1.05(-3.66%)
Aug 19, 2022 29.14 29.35 28.49 28.78 2,904,384 -0.67(-2.27%)
Aug 18, 2022 29.03 29.68 28.86 29.45 3,647,437 +0.48(+1.65%)
Aug 17, 2022 28.59 29.00 28.44 28.97 4,178,877 -0.15(-0.52%)
Aug 16, 2022 28.02 29.20 27.94 29.12 4,313,916 +1.45(+5.23%)
Aug 15, 2022 27.75 28.09 27.65 27.67 2,207,115 -0.55(-1.93%)
Aug 12, 2022 28.09 28.22 27.88 28.22 2,251,541 +0.31(+1.11%)
Aug 11, 2022 27.78 28.37 27.73 27.91 2,975,398 +0.59(+2.17%)
Aug 10, 2022 27.88 28.31 27.29 27.32 2,771,572 -0.17(-0.62%)
Aug 09, 2022 27.16 27.53 26.94 27.49 3,044,349 -0.02(-0.07%)
Aug 08, 2022 27.33 27.80 27.33 27.50 1,827,467 +0.33(+1.21%)
Aug 05, 2022 26.72 27.34 26.68 27.18 1,545,677 +0.29(+1.08%)
Aug 04, 2022 26.93 27.26 26.56 26.88 1,878,990 -0.16(-0.59%)
Aug 03, 2022 27.70 27.91 26.41 27.04 2,442,854 -0.56(-2.04%)
Aug 02, 2022 27.56 28.33 27.07 27.61 4,591,952 +0.30(+1.10%)
Aug 01, 2022 27.02 27.42 26.32 27.31 2,677,593 +0.09(+0.35%)
Jul 29, 2022 27.60 28.04 27.18 27.21 4,719,619 -0.20(-0.72%)
Jul 28, 2022 27.65 27.88 27.19 27.41 1,495,394 -0.08(-0.31%)
Jul 27, 2022 26.82 27.59 26.48 27.50 1,573,527 +0.64(+2.38%)
Jul 26, 2022 27.16 27.43 26.79 26.86 1,327,143 -0.39(-1.45%)
Jul 25, 2022 27.18 27.65 26.86 27.25 3,440,098 -0.04(-0.14%)
Jul 22, 2022 27.48 27.60 26.91 27.29 2,674,584 -0.04(-0.14%)
Jul 21, 2022 27.43 27.54 26.74 27.33 2,997,807 -0.53(-1.89%)
Jul 20, 2022 27.93 28.12 27.50 27.85 1,704,866 -0.26(-0.94%)
Jul 19, 2022 27.66 28.42 27.66 28.12 1,759,065 +0.84(+3.07%)
Jul 18, 2022 27.45 27.94 27.23 27.28 1,460,390 +0.22(+0.80%)
Jul 15, 2022 27.23 27.60 26.92 27.06 1,544,233 +0.29(+1.09%)
Jul 14, 2022 26.51 26.80 26.16 26.77 1,688,160 -0.47(-1.72%)
Jul 13, 2022 26.97 27.39 26.64 27.24 1,624,437 -0.28(-1.02%)
Jul 12, 2022 27.29 27.81 27.25 27.52 1,820,355 +0.11(+0.41%)
Jul 11, 2022 27.08 27.61 27.08 27.41 3,354,861 +0.23(+0.83%)
Jul 08, 2022 27.64 27.70 27.12 27.19 1,735,494 -0.25(-0.92%)
Jul 07, 2022 26.58 27.73 26.58 27.44 3,021,140 +1.32(+5.07%)
Jul 06, 2022 25.79 26.22 25.38 26.11 2,866,136 +0.23(+0.91%)
Jul 05, 2022 26.41 26.43 25.40 25.88 3,068,210 -1.01(-3.74%)
Jul 01, 2022 26.22 26.95 25.87 26.88 1,951,420 +0.24(+0.92%)
Jun 30, 2022 26.70 26.90 26.28 26.64 2,024,155 -0.39(-1.43%)
Jun 29, 2022 27.46 27.71 26.46 27.03 2,722,093 +0.04(+0.14%)
Jun 28, 2022 27.06 27.58 26.80 26.99 2,793,606 +0.05(+0.17%)
Jun 27, 2022 27.23 27.46 26.80 26.94 2,708,929 +0.11(+0.42%)
Jun 24, 2022 26.04 27.07 25.84 26.83 7,612,784 +1.08(+4.20%)
Jun 23, 2022 26.36 26.53 25.49 25.75 3,315,962 -0.70(-2.63%)
Jun 22, 2022 26.17 26.85 25.86 26.44 3,466,206 -0.75(-2.76%)
Jun 21, 2022 27.33 27.67 27.01 27.19 3,131,360 +0.60(+2.26%)
Jun 17, 2022 26.67 26.95 25.96 26.59 5,952,728 -0.08(-0.32%)
Jun 16, 2022 27.36 27.60 26.32 26.68 4,865,504 -1.53(-5.43%)
Jun 15, 2022 28.76 29.19 27.85 28.21 2,967,945 -0.32(-1.12%)
Jun 14, 2022 27.99 29.08 27.96 28.53 4,023,722 -0.52(-1.80%)
Jun 13, 2022 30.70 30.70 28.90 29.05 3,454,523 -2.36(-7.52%)
Jun 10, 2022 32.41 32.64 31.38 31.41 3,586,574 -1.75(-5.26%)
Jun 09, 2022 33.23 33.59 32.99 33.16 1,899,920 -0.27(-0.81%)
Jun 08, 2022 33.60 33.80 33.25 33.43 1,460,140 -0.34(-1.00%)
Jun 07, 2022 33.50 33.95 32.62 33.77 2,366,901 -0.03(-0.08%)
Jun 06, 2022 34.08 34.58 33.65 33.79 2,704,863 -0.08(-0.25%)
Jun 03, 2022 33.78 34.08 33.39 33.88 1,757,114 -0.28(-0.82%)
Jun 02, 2022 33.59 34.18 33.21 34.16 3,335,690 +0.79(+2.38%)
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.