Skip to main content

Huntsman Corp (NY: HUN )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.77 26.37 25.67 26.20 9,756,146 +0.54(+2.10%)
Oct 30, 2017 25.44 26.18 25.44 25.66 16,193,596 +0.25(+0.97%)
Oct 27, 2017 24.71 25.49 24.59 25.41 17,194,644 +1.03(+4.23%)
Oct 26, 2017 24.39 24.81 24.14 24.38 4,858,425 +0.12(+0.51%)
Oct 25, 2017 24.33 24.42 24.06 24.26 3,594,281 -0.06(-0.24%)
Oct 24, 2017 23.70 24.48 23.63 24.32 5,936,082 +0.79(+3.37%)
Oct 23, 2017 23.70 23.79 23.52 23.52 1,808,486 -0.18(-0.76%)
Oct 20, 2017 23.85 23.89 23.55 23.70 2,869,993 -0.01(-0.03%)
Oct 19, 2017 23.46 23.80 23.34 23.71 5,315,556 +0.10(+0.42%)
Oct 18, 2017 23.94 23.97 23.60 23.61 3,046,695 -0.28(-1.16%)
Oct 17, 2017 23.69 23.94 23.62 23.89 4,604,592 +0.09(+0.38%)
Oct 16, 2017 23.85 23.87 23.45 23.80 5,269,643 -0.19(-0.78%)
Oct 13, 2017 23.19 24.08 23.19 23.99 8,326,788 +0.90(+3.90%)
Oct 12, 2017 22.45 23.10 22.43 23.09 6,919,291 +0.69(+3.07%)
Oct 11, 2017 22.34 22.44 22.17 22.40 3,940,317 +0.14(+0.62%)
Oct 10, 2017 22.31 22.46 22.16 22.26 4,244,892 +0.03(+0.15%)
Oct 09, 2017 22.50 22.50 22.16 22.23 2,789,047 -0.31(-1.38%)
Oct 06, 2017 22.60 22.60 22.20 22.54 5,717,650 -0.25(-1.08%)
Oct 05, 2017 23.04 23.04 22.62 22.79 3,170,669 -0.16(-0.68%)
Oct 04, 2017 22.93 22.93 22.74 22.94 2,908,378 +0.05(+0.21%)
Oct 03, 2017 22.70 22.91 22.64 22.89 2,710,788 +0.20(+0.87%)
Oct 02, 2017 22.49 22.75 22.30 22.70 2,653,775 +0.26(+1.17%)
Sep 29, 2017 22.27 22.43 22.19 22.43 3,209,386 +0.05(+0.22%)
Sep 28, 2017 22.33 22.39 21.91 22.38 3,682,465 +0.34(+1.56%)
Sep 27, 2017 22.02 22.19 21.84 22.04 6,270,170 +0.01(+0.04%)
Sep 26, 2017 22.07 22.07 21.75 22.03 3,412,939 -0.07(-0.33%)
Sep 25, 2017 22.25 22.28 21.98 22.11 2,822,481 -0.25(-1.10%)
Sep 22, 2017 22.52 22.58 22.16 22.35 3,396,904 -0.28(-1.23%)
Sep 21, 2017 22.74 22.77 22.43 22.63 2,192,099 -0.07(-0.32%)
Sep 20, 2017 23.12 23.12 22.62 22.70 2,990,935 -0.44(-1.91%)
Sep 19, 2017 23.40 23.40 22.67 23.15 4,538,658 -0.29(-1.22%)
Sep 18, 2017 22.91 23.46 22.87 23.43 4,697,054 +0.67(+2.95%)
Sep 15, 2017 22.56 22.76 22.38 22.76 2,072,943 +0.12(+0.54%)
Sep 14, 2017 22.34 22.76 22.29 22.64 2,762,582 +0.26(+1.15%)
Sep 13, 2017 22.42 22.54 22.27 22.38 4,011,124 -0.22(-0.97%)
Sep 12, 2017 22.39 22.67 22.38 22.60 1,740,241 +0.19(+0.84%)
Sep 11, 2017 22.10 22.60 22.08 22.41 2,891,828 +0.55(+2.53%)
Sep 08, 2017 21.99 22.20 21.85 21.86 2,211,434 -0.27(-1.21%)
Sep 07, 2017 21.75 22.23 21.73 22.13 3,577,136 +0.64(+2.96%)
Sep 06, 2017 21.83 21.93 21.46 21.49 2,965,813 -0.25(-1.16%)
Sep 05, 2017 21.91 22.09 21.55 21.75 3,429,790 -0.15(-0.71%)
Sep 01, 2017 21.91 22.06 21.81 21.90 2,545,128 +0.26(+1.20%)
Aug 31, 2017 21.70 21.81 21.43 21.64 3,165,273 +0.04(+0.19%)
Aug 30, 2017 21.55 21.71 21.50 21.60 1,918,404 +0.10(+0.45%)
Aug 29, 2017 21.41 21.63 21.26 21.50 1,657,871 -0.22(-1.01%)
Aug 28, 2017 21.69 21.80 21.61 21.72 2,771,980 +0.08(+0.38%)
Aug 25, 2017 21.57 21.85 21.52 21.64 1,495,791 +0.23(+1.06%)
Aug 24, 2017 21.33 21.59 21.33 21.41 1,402,370 +0.16(+0.77%)
Aug 23, 2017 21.26 21.46 21.17 21.25 3,191,038 -0.07(-0.31%)
Aug 22, 2017 21.06 21.42 21.05 21.31 1,706,740 +0.32(+1.51%)
Aug 21, 2017 20.71 21.02 20.64 21.00 2,058,117 +0.36(+1.74%)
Aug 18, 2017 20.65 20.82 20.60 20.64 2,109,792 +0.12(+0.60%)
Aug 17, 2017 20.82 20.94 20.52 20.52 1,957,248 -0.37(-1.76%)
Aug 16, 2017 20.81 21.00 20.79 20.88 1,771,097 +0.11(+0.55%)
Aug 15, 2017 20.86 21.00 20.68 20.77 2,698,124 -0.07(-0.35%)
Aug 14, 2017 20.65 20.91 20.62 20.84 1,668,183 +0.36(+1.75%)
Aug 11, 2017 20.16 20.60 19.97 20.48 1,408,812 +0.02(+0.08%)
Aug 10, 2017 20.57 20.67 20.25 20.47 2,911,915 -0.30(-1.45%)
Aug 09, 2017 20.69 20.95 20.62 20.77 3,314,151 -0.06(-0.27%)
Aug 08, 2017 21.24 21.34 20.65 20.82 3,050,014 -0.44(-2.07%)
Aug 07, 2017 21.06 21.42 21.06 21.26 4,280,992 +0.28(+1.32%)
Aug 04, 2017 21.06 21.18 20.95 20.99 3,541,892 +0.07(+0.31%)
Aug 03, 2017 21.28 21.48 20.67 20.92 6,197,806 -0.32(-1.50%)
Aug 02, 2017 21.58 21.61 21.07 21.24 5,028,145 -0.23(-1.06%)
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.