Huntsman Corp (NY: HUN )

27.78 +0.22 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.46 27.79 26.75 27.78 2,301,080 +0.22(+0.80%)
Nov 29, 2022 27.77 27.86 27.31 27.56 2,496,280 -0.07(-0.25%)
Nov 28, 2022 28.20 28.31 27.47 27.63 2,477,878 -0.99(-3.46%)
Nov 25, 2022 28.49 28.91 28.43 28.62 712,327 +0.05(+0.18%)
Nov 23, 2022 28.41 28.74 28.41 28.57 1,113,383 +0.05(+0.18%)
Nov 22, 2022 27.71 28.61 27.64 28.52 1,900,963 +1.12(+4.09%)
Nov 21, 2022 27.01 27.60 26.76 27.40 1,762,385 -0.01(-0.04%)
Nov 18, 2022 27.52 27.57 27.08 27.41 1,767,916 +0.24(+0.88%)
Nov 17, 2022 27.51 27.52 27.00 27.17 2,336,806 -0.81(-2.89%)
Nov 16, 2022 27.97 28.21 27.65 27.98 2,262,253 -0.24(-0.85%)
Nov 15, 2022 29.17 29.42 28.16 28.22 1,654,957 -0.62(-2.15%)
Nov 14, 2022 28.50 29.48 28.50 28.84 2,068,296 -0.18(-0.62%)
Nov 11, 2022 28.26 29.38 27.94 29.02 2,955,391 +1.29(+4.65%)
Nov 10, 2022 26.71 27.82 26.61 27.73 4,052,681 +1.96(+7.61%)
Nov 09, 2022 26.38 26.56 25.75 25.77 1,871,111 -0.95(-3.56%)
Nov 08, 2022 26.93 27.06 26.38 26.72 3,006,951 +0.00(+0.00%)
Nov 07, 2022 27.00 27.50 26.60 26.72 2,330,420 -0.40(-1.47%)
Nov 04, 2022 25.39 27.92 25.36 27.12 4,262,294 +1.19(+4.59%)
Nov 03, 2022 26.02 26.36 25.61 25.93 2,722,484 -0.51(-1.93%)
Nov 02, 2022 27.02 26.43 26.44 2,521,255 -0.63(-2.33%)
Nov 01, 2022 27.12 27.37 26.82 27.07 3,052,065 +0.31(+1.16%)
Oct 31, 2022 26.91 27.18 26.73 26.76 2,426,420 -0.30(-1.11%)
Oct 28, 2022 27.23 27.51 26.66 27.06 2,976,104 -0.27(-0.99%)
Oct 27, 2022 27.52 27.86 27.17 27.33 1,648,689 -0.06(-0.22%)
Oct 26, 2022 27.95 28.07 27.37 27.39 1,575,965 -0.40(-1.44%)
Oct 25, 2022 27.16 27.99 27.13 27.79 1,703,340 +0.42(+1.53%)
Oct 24, 2022 27.22 27.65 26.91 27.37 2,565,832 +0.29(+1.07%)
Oct 21, 2022 26.37 27.21 26.29 27.08 2,056,672 +0.82(+3.12%)
Oct 20, 2022 26.41 27.26 26.10 26.26 2,130,213 +0.01(+0.04%)
Oct 19, 2022 26.60 27.03 26.22 26.25 2,299,766 -0.58(-2.16%)
Oct 18, 2022 26.90 27.34 26.54 26.83 1,942,993 +0.61(+2.33%)
Oct 17, 2022 26.47 26.81 25.99 26.22 1,907,635 +0.35(+1.35%)
Oct 14, 2022 26.33 26.49 25.55 25.87 2,312,465 -0.13(-0.50%)
Oct 13, 2022 24.90 26.65 24.86 26.00 2,442,808 +0.38(+1.48%)
Oct 12, 2022 25.72 26.05 25.48 25.62 1,614,919 -0.06(-0.23%)
Oct 11, 2022 25.21 26.01 25.01 25.68 2,419,149 +0.18(+0.71%)
Oct 10, 2022 25.55 25.77 25.44 25.50 1,320,539 +0.16(+0.63%)
Oct 07, 2022 25.62 25.89 25.22 25.34 1,781,647 -0.51(-1.97%)
Oct 06, 2022 26.52 26.67 25.77 25.85 3,059,985 -0.98(-3.65%)
Oct 05, 2022 25.77 26.94 25.73 26.83 3,220,016 +0.49(+1.86%)
Oct 04, 2022 25.89 26.57 25.82 26.34 2,214,798 +0.78(+3.05%)
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.