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 (%)
Feb 28, 2022 37.15 37.57 36.77 37.53 3,168,172 -0.06(-0.15%)
Feb 25, 2022 36.66 37.71 36.72 37.59 2,672,795 +1.21(+3.32%)
Feb 24, 2022 35.25 36.38 35.07 36.38 4,486,222 -0.66(-1.78%)
Feb 23, 2022 37.85 38.09 36.78 37.04 3,141,305 -0.67(-1.77%)
Feb 22, 2022 38.33 38.65 37.52 37.71 4,016,621 -0.53(-1.38%)
Feb 18, 2022 38.24 0 +0.15(+0.39%)
Feb 17, 2022 37.96 38.51 37.62 38.09 3,608,560 -0.11(-0.29%)
Feb 16, 2022 36.98 38.50 36.84 38.20 5,548,965 +1.40(+3.81%)
Feb 15, 2022 35.34 37.47 35.27 36.80 5,491,947 +2.77(+8.13%)
Feb 14, 2022 34.02 34.35 33.49 34.03 2,426,502 -0.15(-0.43%)
Feb 11, 2022 33.95 34.53 33.69 34.18 1,471,516 -0.01(-0.03%)
Feb 10, 2022 34.44 34.85 34.09 34.19 1,837,735 -0.39(-1.13%)
Feb 09, 2022 34.05 34.81 34.05 34.58 1,666,619 +0.60(+1.78%)
Feb 08, 2022 33.30 34.05 33.27 33.98 1,248,725 +0.95(+2.87%)
Feb 07, 2022 33.37 33.38 32.94 33.03 1,115,668 -0.20(-0.61%)
Feb 04, 2022 33.59 33.95 33.13 33.23 902,110 -0.46(-1.38%)
Feb 03, 2022 33.75 33.70 1,145,176 -0.15(-0.44%)
Feb 02, 2022 33.71 33.99 33.35 33.85 919,246 +0.09(+0.27%)
Feb 01, 2022 33.33 33.81 33.23 33.75 1,692,228 +0.50(+1.51%)
Jan 31, 2022 32.29 33.27 33.25 1,827,200 +0.66(+2.02%)
Jan 28, 2022 32.93 33.01 31.93 32.59 2,125,818 -0.34(-1.04%)
Jan 27, 2022 33.11 33.77 32.66 32.94 1,604,627 +0.27(+0.82%)
Jan 26, 2022 33.04 33.42 32.39 32.67 1,485,937 -0.22(-0.68%)
Jan 25, 2022 32.47 33.21 31.86 32.89 1,430,538 -0.08(-0.25%)
Jan 24, 2022 32.30 33.03 31.64 32.97 3,054,377 +0.07(+0.23%)
Jan 21, 2022 33.67 33.90 32.71 32.90 2,474,826 -0.91(-2.69%)
Jan 20, 2022 35.11 35.11 33.74 33.81 1,495,200 -0.98(-2.83%)
Jan 19, 2022 35.15 35.18 34.53 34.79 1,789,869 -0.48(-1.37%)
Jan 18, 2022 35.27 35.70 34.91 35.28 3,320,303 -0.23(-0.65%)
Jan 14, 2022 35.51 0 +0.15(+0.42%)
Jan 13, 2022 34.79 35.47 34.79 35.36 2,307,754 +0.54(+1.55%)
Jan 12, 2022 34.17 34.86 33.73 34.82 4,143,837 +1.50(+4.51%)
Jan 11, 2022 33.18 33.34 32.90 33.32 2,083,057 +0.40(+1.21%)
Jan 10, 2022 33.24 33.47 32.51 32.92 2,485,799 -0.28(-0.84%)
Jan 07, 2022 33.13 33.35 33.02 33.20 1,273,829 +0.07(+0.22%)
Jan 06, 2022 33.46 33.72 32.86 33.12 1,694,858 +0.00(+0.00%)
Jan 05, 2022 33.84 34.11 33.06 33.12 2,024,812 -0.35(-1.05%)
Jan 04, 2022 33.37 33.86 33.00 33.47 2,532,291 +0.62(+1.89%)
Jan 03, 2022 32.85 33.11 32.63 32.85 2,135,301 +0.48(+1.49%)
Dec 31, 2021 32.18 32.51 32.14 32.37 971,793 +0.11(+0.35%)
Dec 30, 2021 32.75 32.99 32.20 32.26 2,133,960 -0.33(-1.03%)
Dec 29, 2021 31.32 32.75 31.29 32.59 3,000,628 +1.37(+4.40%)
Dec 28, 2021 31.21 31.43 31.15 31.22 3,076,818 +0.06(+0.18%)
Dec 27, 2021 30.48 31.22 30.35 31.16 1,283,737 +0.69(+2.25%)
Dec 23, 2021 30.13 30.64 30.12 30.48 1,946,687 +0.41(+1.36%)
Dec 22, 2021 29.70 30.23 29.52 30.07 1,816,091 +0.36(+1.22%)
Dec 21, 2021 29.52 29.80 29.42 29.71 2,494,163 +0.49(+1.68%)
Dec 20, 2021 29.54 29.64 28.92 29.22 1,788,189 -0.95(-3.14%)
Dec 17, 2021 30.16 30.38 29.76 30.16 3,040,942 -0.13(-0.43%)
Dec 16, 2021 30.25 30.57 30.17 30.29 2,216,601 +0.26(+0.87%)
Dec 15, 2021 30.35 30.39 29.40 30.03 2,088,508 +0.42(+1.41%)
Dec 14, 2021 29.49 29.95 29.41 29.61 1,302,170 +0.15(+0.50%)
Dec 13, 2021 30.14 30.17 29.39 29.47 1,452,971 -0.87(-2.86%)
Dec 10, 2021 30.35 30.43 29.87 30.34 1,297,552 +0.30(+1.01%)
Dec 09, 2021 29.96 30.24 29.69 30.03 1,737,555 -0.12(-0.40%)
Dec 08, 2021 30.45 30.54 30.10 30.15 1,379,044 -0.18(-0.61%)
Dec 07, 2021 30.34 30.82 30.22 30.34 1,556,996 +0.33(+1.11%)
Dec 06, 2021 29.80 30.34 29.62 30.00 2,836,757 +0.62(+2.10%)
Dec 03, 2021 29.74 29.85 29.20 29.39 3,180,497 -0.25(-0.84%)
Dec 02, 2021 28.89 29.94 28.85 29.63 2,002,491 +0.94(+3.28%)
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.