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 (%)
Mar 31, 2021 26.49 26.76 25.84 25.96 1,991,975 -0.28(-1.06%)
Mar 30, 2021 25.89 26.47 25.68 26.24 2,725,980 +0.41(+1.60%)
Mar 29, 2021 25.95 26.33 25.82 25.83 1,624,208 -0.14(-0.52%)
Mar 26, 2021 25.44 26.12 25.12 25.96 1,697,828 +0.85(+3.37%)
Mar 25, 2021 24.03 25.15 23.91 25.12 1,631,135 +0.86(+3.53%)
Mar 24, 2021 24.44 24.86 24.24 24.26 2,495,816 +0.12(+0.48%)
Mar 23, 2021 25.31 25.47 24.06 24.14 2,672,798 -1.45(-5.66%)
Mar 22, 2021 26.21 26.23 25.20 25.59 3,332,871 -0.66(-2.50%)
Mar 19, 2021 25.51 26.57 24.67 26.25 11,804,738 +0.38(+1.46%)
Mar 18, 2021 26.04 26.83 25.75 25.87 2,844,658 -0.14(-0.55%)
Mar 17, 2021 24.99 26.02 24.95 26.02 2,651,560 +1.12(+4.48%)
Mar 16, 2021 25.42 25.62 24.64 24.90 2,460,636 -0.63(-2.47%)
Mar 15, 2021 26.48 26.48 25.39 25.53 2,666,957 -0.98(-3.70%)
Mar 12, 2021 26.12 26.56 26.07 26.51 2,979,805 +0.52(+2.02%)
Mar 11, 2021 25.80 26.18 25.66 25.99 1,726,624 +0.38(+1.47%)
Mar 10, 2021 24.83 25.79 24.81 25.61 2,486,621 +0.89(+3.59%)
Mar 09, 2021 24.88 25.05 24.47 24.73 2,722,995 +0.13(+0.51%)
Mar 08, 2021 24.66 25.17 24.40 24.60 4,596,372 +0.13(+0.51%)
Mar 05, 2021 24.18 24.64 23.53 24.47 3,718,400 +0.58(+2.44%)
Mar 04, 2021 24.54 24.72 23.34 23.89 3,348,998 -0.64(-2.63%)
Mar 03, 2021 24.72 25.05 24.49 24.54 2,827,574 -0.32(-1.30%)
Mar 02, 2021 24.92 25.06 24.61 24.86 2,456,204 +0.02(+0.07%)
Mar 01, 2021 24.88 25.03 24.67 24.84 2,630,237 +0.39(+1.61%)
Feb 26, 2021 24.72 24.79 24.08 24.45 3,080,446 -0.34(-1.37%)
Feb 25, 2021 25.46 25.72 24.70 24.79 2,333,529 -0.77(-3.01%)
Feb 24, 2021 25.60 25.82 25.44 25.56 1,517,349 +0.02(+0.07%)
Feb 23, 2021 25.40 25.56 24.91 25.54 2,063,246 -0.13(-0.52%)
Feb 22, 2021 25.85 26.41 25.62 25.67 1,959,180 -0.20(-0.76%)
Feb 19, 2021 25.33 25.97 25.33 25.87 1,588,575 +0.58(+2.30%)
Feb 18, 2021 25.49 25.70 25.13 25.29 1,147,397 -0.30(-1.19%)
Feb 17, 2021 25.58 25.64 25.13 25.59 1,486,205 +0.07(+0.28%)
Feb 16, 2021 25.97 26.41 25.36 25.52 2,040,547 -0.02(-0.07%)
Feb 12, 2021 25.48 25.92 25.20 25.54 2,415,581 +0.23(+0.92%)
Feb 11, 2021 25.37 25.43 24.94 25.31 2,104,680 -0.03(-0.11%)
Feb 10, 2021 25.90 25.90 25.10 25.33 1,439,079 -0.35(-1.36%)
Feb 09, 2021 26.00 26.02 25.57 25.68 1,439,528 -0.39(-1.51%)
Feb 08, 2021 25.70 26.34 25.52 26.08 2,064,827 +0.68(+2.68%)
Feb 05, 2021 25.07 25.66 24.93 25.40 1,323,589 +0.59(+2.38%)
Feb 04, 2021 24.76 25.07 24.64 24.81 1,268,496 +0.04(+0.18%)
Feb 03, 2021 24.42 24.90 24.42 24.76 1,193,591 +0.23(+0.95%)
Feb 02, 2021 24.64 24.73 24.29 24.53 1,688,109 +0.28(+1.14%)
Feb 01, 2021 24.03 24.33 23.61 24.25 1,766,880 +0.59(+2.50%)
Jan 29, 2021 24.00 24.30 23.30 23.66 2,573,143 -0.52(-2.15%)
Jan 28, 2021 23.54 24.28 23.36 24.18 1,704,028 +0.87(+3.73%)
Jan 27, 2021 23.85 24.03 23.18 23.31 2,492,229 -1.08(-4.44%)
Jan 26, 2021 25.40 25.41 24.35 24.39 2,521,690 -0.76(-3.03%)
Jan 25, 2021 25.12 25.39 24.78 25.16 1,387,000 -0.13(-0.53%)
Jan 22, 2021 24.74 25.35 24.64 25.29 1,435,814 +0.20(+0.79%)
Jan 21, 2021 25.23 25.46 25.08 25.09 907,730 -0.13(-0.50%)
Jan 20, 2021 25.34 25.49 25.11 25.22 1,055,677 +0.05(+0.21%)
Jan 19, 2021 24.90 25.40 24.88 25.16 1,344,705 +0.40(+1.63%)
Jan 15, 2021 25.07 25.25 24.47 24.76 1,356,977 -0.39(-1.57%)
Jan 14, 2021 25.51 25.67 25.13 25.16 1,472,457 -0.18(-0.71%)
Jan 13, 2021 25.84 26.00 25.28 25.33 1,601,887 -0.54(-2.08%)
Jan 12, 2021 25.61 26.13 25.61 25.87 1,448,687 +0.19(+0.73%)
Jan 11, 2021 25.48 25.88 25.22 25.68 1,312,051 +0.25(+0.99%)
Jan 08, 2021 25.89 25.92 25.16 25.43 1,930,499 +0.06(+0.25%)
Jan 07, 2021 25.33 25.73 24.98 25.37 1,880,931 +0.33(+1.32%)
Jan 06, 2021 23.74 25.37 23.73 25.04 3,379,777 +1.58(+6.72%)
Jan 05, 2021 22.70 23.72 22.62 23.46 2,030,287 +1.07(+4.80%)
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.