Skip to main content

Huntsman Corp (NY: HUN )

22.00 -0.35 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 23.74 23.93 23.34 23.34 1,684,071 -0.61(-2.53%)
Apr 29, 2024 23.65 23.95 23.57 23.95 1,759,598 +0.48(+2.04%)
Apr 26, 2024 23.24 23.59 23.17 23.47 1,107,470 +0.31(+1.35%)
Apr 25, 2024 23.35 23.46 22.98 23.15 1,725,732 -0.31(-1.33%)
Apr 24, 2024 23.45 23.51 22.34 23.47 1,561,154 -0.04(-0.17%)
Apr 23, 2024 23.43 23.73 23.36 23.51 1,676,058 -0.11(-0.46%)
Apr 22, 2024 23.30 23.65 23.04 23.61 1,468,754 +0.41(+1.77%)
Apr 19, 2024 23.05 23.43 23.01 23.20 1,618,238 +0.00(+0.00%)
Apr 18, 2024 23.30 23.36 23.02 23.20 1,517,086 +0.05(+0.21%)
Apr 17, 2024 23.49 23.63 23.04 23.15 1,605,001 -0.19(-0.80%)
Apr 16, 2024 23.24 23.57 23.07 23.34 1,534,436 -0.16(-0.67%)
Apr 15, 2024 23.74 23.93 23.22 23.50 1,207,649 -0.07(-0.29%)
Apr 12, 2024 23.85 24.05 23.55 23.57 1,315,257 -0.48(-1.99%)
Apr 11, 2024 24.03 24.25 23.77 24.04 1,743,296 +0.06(+0.24%)
Apr 10, 2024 24.46 24.65 23.98 23.99 1,854,583 -0.99(-3.96%)
Apr 09, 2024 25.28 25.38 24.90 24.97 1,684,352 -0.09(-0.35%)
Apr 08, 2024 25.30 25.41 25.02 25.06 930,963 -0.14(-0.54%)
Apr 05, 2024 25.17 25.23 24.87 25.20 1,401,123 -0.03(-0.12%)
Apr 04, 2024 25.78 25.82 25.09 25.23 2,289,831 -0.44(-1.71%)
Apr 03, 2024 25.25 25.70 25.13 25.67 2,089,018 +0.45(+1.78%)
Apr 02, 2024 25.31 25.48 25.16 25.22 1,743,959 -0.21(-0.81%)
Apr 01, 2024 25.39 25.64 25.13 25.42 2,023,233 -0.04(-0.15%)
Mar 28, 2024 25.32 25.50 25.50 25.46 2,092,699 +0.13(+0.50%)
Mar 27, 2024 24.98 25.35 24.98 25.34 2,434,575 +0.47(+1.89%)
Mar 26, 2024 25.01 25.04 24.79 24.87 1,274,160 -0.03(-0.12%)
Mar 25, 2024 24.93 25.09 24.72 24.90 1,261,184 -0.06(-0.24%)
Mar 22, 2024 25.08 25.22 24.71 24.95 1,913,800 -0.07(-0.27%)
Mar 21, 2024 25.23 25.35 24.98 25.02 3,355,939 -0.17(-0.66%)
Mar 20, 2024 24.55 25.36 24.41 25.19 3,718,677 +0.93(+3.83%)
Mar 19, 2024 24.46 24.61 24.24 24.26 4,051,426 -0.21(-0.84%)
Mar 18, 2024 24.83 24.83 24.44 24.46 1,893,545 -0.27(-1.11%)
Mar 15, 2024 24.50 25.09 24.50 24.74 3,182,096 +0.10(+0.40%)
Mar 14, 2024 24.91 24.95 24.49 24.64 1,893,530 -0.34(-1.37%)
Mar 13, 2024 25.24 25.47 24.95 24.98 2,225,384 -0.22(-0.88%)
Mar 12, 2024 25.40 25.41 25.05 25.21 1,879,535 -0.14(-0.54%)
Mar 11, 2024 25.67 25.92 25.33 25.34 1,618,534 -0.41(-1.58%)
Mar 08, 2024 25.84 26.01 25.54 25.75 1,429,527 -0.02(-0.07%)
Mar 07, 2024 25.54 26.17 25.45 25.77 2,717,084 +0.58(+2.31%)
Mar 06, 2024 25.19 25.31 24.99 25.19 2,373,283 +0.20(+0.81%)
Mar 05, 2024 24.80 25.32 24.80 24.98 1,643,373 -0.06(-0.23%)
Mar 04, 2024 24.65 25.37 24.62 25.04 2,993,219 +0.58(+2.38%)
Mar 01, 2024 24.69 24.82 24.32 24.46 2,028,091 -0.34(-1.37%)
Feb 29, 2024 24.62 24.97 24.32 24.80 2,399,445 +0.31(+1.27%)
Feb 28, 2024 24.59 24.95 24.48 24.49 1,404,072 -0.30(-1.21%)
Feb 27, 2024 25.12 25.20 24.70 24.79 1,562,238 -0.12(-0.47%)
Feb 26, 2024 25.15 25.18 24.62 24.91 2,318,754 -0.41(-1.61%)
Feb 23, 2024 25.75 26.02 25.23 25.31 3,408,681 -0.05(-0.19%)
Feb 22, 2024 24.01 25.70 23.79 25.36 6,161,651 +1.50(+6.29%)
Feb 21, 2024 23.49 23.92 23.35 23.86 2,459,701 +0.30(+1.27%)
Feb 20, 2024 23.35 23.70 23.03 23.56 2,349,735 -0.09(-0.37%)
Feb 16, 2024 23.16 23.81 23.10 23.65 1,787,166 +0.46(+2.01%)
Feb 15, 2024 22.84 23.29 22.84 23.18 1,478,822 +0.49(+2.18%)
Feb 14, 2024 22.79 22.92 22.60 22.69 1,830,782 +0.07(+0.30%)
Feb 13, 2024 23.02 23.02 22.39 22.62 1,903,076 -0.90(-3.83%)
Feb 12, 2024 23.38 23.87 23.33 23.52 1,741,705 +0.21(+0.91%)
Feb 09, 2024 23.20 23.31 22.12 23.31 1,469,600 +0.07(+0.29%)
Feb 08, 2024 23.15 23.30 22.99 23.24 1,060,162 +0.07(+0.29%)
Feb 07, 2024 23.27 23.31 23.00 23.17 1,429,007 -0.12(-0.50%)
Feb 06, 2024 23.13 23.57 23.13 23.29 2,121,126 +0.21(+0.92%)
Feb 05, 2024 22.94 23.34 22.55 23.07 2,069,923 -0.32(-1.37%)
Feb 02, 2024 23.57 23.57 23.07 23.39 2,224,794 -0.52(-2.19%)
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.