Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.10 23.43 22.84 23.00 1,932,590 -0.01(-0.04%)
Sep 29, 2022 22.92 23.23 22.72 23.01 2,075,502 -0.19(-0.81%)
Sep 28, 2022 22.66 23.29 22.50 23.20 2,813,350 +0.59(+2.61%)
Sep 27, 2022 22.79 22.91 22.32 22.61 2,744,844 +0.11(+0.50%)
Sep 26, 2022 22.34 22.97 22.26 22.50 3,860,772 +0.05(+0.21%)
Sep 23, 2022 22.65 22.78 22.06 22.45 2,837,239 -0.67(-2.88%)
Sep 22, 2022 23.11 23.21 22.79 23.11 2,688,242 +0.12(+0.53%)
Sep 21, 2022 23.89 24.01 22.97 22.99 2,448,423 -0.65(-2.74%)
Sep 20, 2022 23.47 23.78 23.12 23.64 3,573,105 -0.53(-2.21%)
Sep 19, 2022 23.50 24.30 23.41 24.17 3,634,583 +0.10(+0.43%)
Sep 16, 2022 23.56 24.31 23.31 24.07 7,459,598 -0.78(-3.13%)
Sep 15, 2022 24.55 25.26 24.55 24.85 3,936,846 +0.15(+0.61%)
Sep 14, 2022 24.39 24.74 23.85 24.70 4,010,352 +0.21(+0.85%)
Sep 13, 2022 25.18 25.55 24.41 24.49 2,714,875 -1.59(-6.10%)
Sep 12, 2022 25.93 26.44 25.91 26.08 3,343,592 +0.72(+2.82%)
Sep 09, 2022 25.11 25.58 25.09 25.36 2,574,485 +0.68(+2.75%)
Sep 08, 2022 24.47 25.00 24.27 24.68 2,262,734 -0.09(-0.38%)
Sep 07, 2022 24.72 24.91 24.55 24.78 2,601,024 +0.05(+0.19%)
Sep 06, 2022 25.46 25.61 24.64 24.73 2,503,214 -0.46(-1.85%)
Sep 02, 2022 26.13 26.27 25.08 25.20 2,464,361 -0.24(-0.95%)
Sep 01, 2022 25.70 25.92 25.01 25.44 3,393,962 -0.61(-2.36%)
Aug 31, 2022 26.83 26.83 26.00 26.05 2,959,803 -0.71(-2.64%)
Aug 30, 2022 27.24 27.32 26.27 26.76 1,710,380 -0.38(-1.40%)
Aug 29, 2022 26.88 27.52 26.61 27.14 1,964,058 -0.18(-0.65%)
Aug 26, 2022 28.33 28.55 27.29 27.32 1,901,219 -0.97(-3.42%)
Aug 25, 2022 27.56 28.28 27.42 28.28 2,039,938 +1.00(+3.68%)
Aug 24, 2022 27.76 27.88 27.07 27.28 2,244,926 -0.58(-2.07%)
Aug 23, 2022 27.59 28.12 27.54 27.86 3,076,350 +0.42(+1.52%)
Aug 22, 2022 27.99 27.99 27.33 27.44 1,764,361 -1.04(-3.66%)
Aug 19, 2022 28.83 29.04 28.19 28.48 2,935,429 -0.66(-2.27%)
Aug 18, 2022 28.72 29.37 28.55 29.14 3,686,426 +0.47(+1.65%)
Aug 17, 2022 28.29 28.69 28.14 28.66 4,223,546 -0.15(-0.52%)
Aug 16, 2022 27.73 28.89 27.64 28.81 4,360,028 +1.43(+5.23%)
Aug 15, 2022 27.46 27.79 27.36 27.38 2,230,707 -0.54(-1.93%)
Aug 12, 2022 27.79 27.92 27.59 27.92 2,275,608 +0.31(+1.11%)
Aug 11, 2022 27.48 28.07 27.44 27.61 3,007,203 +0.59(+2.17%)
Aug 10, 2022 27.59 28.01 27.00 27.03 2,801,198 -0.17(-0.62%)
Aug 09, 2022 26.87 27.24 26.66 27.20 3,076,890 -0.02(-0.07%)
Aug 08, 2022 27.04 27.50 27.04 27.21 1,847,001 +0.33(+1.21%)
Aug 05, 2022 26.43 27.05 26.40 26.89 1,562,199 +0.29(+1.08%)
Aug 04, 2022 26.65 26.97 26.28 26.60 1,899,075 -0.16(-0.59%)
Aug 03, 2022 27.41 27.61 26.13 26.76 2,468,966 -0.56(-2.04%)
Aug 02, 2022 27.27 28.03 26.79 27.32 4,641,036 +0.30(+1.10%)
Aug 01, 2022 26.73 27.13 26.04 27.02 2,706,214 +0.09(+0.35%)
Jul 29, 2022 27.31 27.74 26.89 26.93 4,770,068 -0.20(-0.72%)
Jul 28, 2022 27.35 27.59 26.90 27.12 1,511,378 -0.08(-0.31%)
Jul 27, 2022 26.54 27.30 26.20 27.20 1,590,347 +0.63(+2.38%)
Jul 26, 2022 26.87 27.14 26.51 26.57 1,341,329 -0.39(-1.45%)
Jul 25, 2022 26.89 27.35 26.58 26.96 3,476,870 -0.04(-0.14%)
Jul 22, 2022 27.19 27.31 26.63 27.00 2,703,173 -0.04(-0.14%)
Jul 21, 2022 27.14 27.25 26.46 27.04 3,029,851 -0.52(-1.89%)
Jul 20, 2022 27.63 27.82 27.21 27.56 1,723,090 -0.26(-0.94%)
Jul 19, 2022 27.36 28.12 27.36 27.82 1,777,868 +0.83(+3.07%)
Jul 18, 2022 27.16 27.64 26.94 26.99 1,476,000 +0.21(+0.80%)
Jul 15, 2022 26.94 27.31 26.63 26.78 1,560,739 +0.29(+1.09%)
Jul 14, 2022 26.23 26.52 25.88 26.49 1,706,205 -0.46(-1.72%)
Jul 13, 2022 26.68 27.10 26.36 26.95 1,641,801 -0.28(-1.02%)
Jul 12, 2022 27.00 27.51 26.96 27.23 1,839,813 +0.11(+0.41%)
Jul 11, 2022 26.80 27.32 26.80 27.12 3,390,722 +0.22(+0.83%)
Jul 08, 2022 27.34 27.41 26.83 26.90 1,754,045 -0.25(-0.92%)
Jul 07, 2022 26.30 27.43 26.30 27.15 3,053,433 +1.31(+5.07%)
Jul 06, 2022 25.52 25.94 25.11 25.84 2,896,773 +0.23(+0.91%)
Jul 05, 2022 26.14 26.15 25.13 25.61 3,101,006 -0.99(-3.74%)
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.