Huntsman Corp (NY: HUN )

32.72 +0.07 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 31.52 32.87 31.43 32.65 1,695,034 +0.96(+3.03%)
Jan 31, 2023 31.04 31.72 31.00 31.69 1,547,647 +0.75(+2.42%)
Jan 30, 2023 31.09 31.45 30.88 30.94 1,401,834 -0.48(-1.53%)
Jan 27, 2023 31.58 31.93 31.38 31.42 1,216,332 -0.31(-0.98%)
Jan 26, 2023 31.57 31.92 31.22 31.73 1,824,608 -0.11(-0.35%)
Jan 25, 2023 31.52 31.93 31.38 31.84 1,140,889 +0.00(+0.00%)
Jan 24, 2023 31.70 32.02 31.41 31.84 1,482,612 -0.20(-0.62%)
Jan 23, 2023 31.45 32.12 31.40 32.04 1,739,261 +0.51(+1.62%)
Jan 20, 2023 30.63 31.56 30.25 31.53 1,874,362 +0.99(+3.24%)
Jan 19, 2023 30.33 30.70 29.84 30.54 1,460,710 -0.02(-0.07%)
Jan 18, 2023 30.91 31.18 30.50 30.56 1,942,612 -0.10(-0.33%)
Jan 17, 2023 31.04 31.11 30.34 30.66 1,960,309 -0.46(-1.48%)
Jan 13, 2023 30.99 31.20 30.91 31.12 1,225,194 -0.24(-0.77%)
Jan 12, 2023 31.10 31.52 30.93 31.36 1,297,415 +0.30(+0.97%)
Jan 11, 2023 31.25 31.44 30.89 31.06 1,712,236 +0.10(+0.32%)
Jan 10, 2023 30.59 30.98 30.23 30.96 1,394,508 +0.28(+0.91%)
Jan 09, 2023 31.10 31.40 30.66 30.68 1,928,427 -0.31(-1.00%)
Jan 06, 2023 30.01 31.04 30.01 30.99 1,997,097 +1.21(+4.06%)
Jan 05, 2023 28.93 29.84 28.70 29.78 2,580,656 +0.59(+2.02%)
Jan 04, 2023 27.97 29.27 27.94 29.19 2,716,702 +1.40(+5.04%)
Jan 03, 2023 27.53 27.90 27.33 27.79 1,401,051 +0.31(+1.13%)
Dec 30, 2022 27.55 27.66 27.18 27.48 1,270,932 -0.21(-0.76%)
Dec 29, 2022 27.13 27.75 27.08 27.69 852,612 +0.56(+2.06%)
Dec 28, 2022 27.82 27.99 27.12 27.13 1,114,869 -0.64(-2.30%)
Dec 27, 2022 27.63 27.89 27.52 27.77 1,743,795 +0.15(+0.54%)
Dec 23, 2022 26.80 27.67 26.71 27.62 1,433,146 +0.82(+3.06%)
Dec 22, 2022 27.11 27.15 26.25 26.80 1,171,546 -0.59(-2.15%)
Dec 21, 2022 27.24 27.55 27.24 27.39 1,177,540 +0.20(+0.74%)
Dec 20, 2022 26.73 27.77 26.69 27.19 2,185,226 +0.39(+1.46%)
Dec 19, 2022 27.13 27.48 26.66 26.80 1,642,414 -0.37(-1.36%)
Dec 16, 2022 26.61 27.24 26.58 27.17 3,701,488 +0.33(+1.23%)
Dec 15, 2022 27.35 27.35 26.79 26.84 1,644,025 -0.97(-3.49%)
Dec 14, 2022 28.05 28.28 27.70 27.81 1,430,106 -0.42(-1.48%)
Dec 13, 2022 28.68 29.06 28.19 28.23 2,062,724 +0.43(+1.54%)
Dec 12, 2022 27.87 27.89 27.44 27.80 2,184,317 -0.11(-0.39%)
Dec 09, 2022 27.73 28.24 27.62 27.91 1,813,904 +0.24(+0.86%)
Dec 08, 2022 28.28 28.42 27.58 27.67 1,162,729 -0.33(-1.17%)
Dec 07, 2022 27.72 28.21 27.66 28.00 1,475,249 +0.10(+0.36%)
Dec 06, 2022 28.00 28.34 27.54 27.90 1,788,240 -0.11(-0.39%)
Dec 05, 2022 27.88 28.37 27.74 28.01 1,727,177 -0.12(-0.42%)
Dec 02, 2022 27.24 28.30 27.06 28.13 1,838,638 +0.73(+2.68%)
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.