Skip to main content

Huntsman Corp (NY: HUN )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.90 21.31 20.83 21.04 7,491,275 +0.29(+1.37%)
Jun 29, 2017 20.87 20.99 20.48 20.76 3,594,001 -0.10(-0.47%)
Jun 28, 2017 20.86 21.06 20.57 20.86 4,229,322 +0.22(+1.07%)
Jun 27, 2017 20.53 20.70 20.44 20.64 5,488,179 +0.02(+0.12%)
Jun 26, 2017 20.87 20.89 20.48 20.61 4,612,151 -0.35(-1.67%)
Jun 23, 2017 20.45 21.17 20.23 20.96 10,975,881 +0.66(+3.25%)
Jun 22, 2017 20.19 20.46 20.08 20.30 3,505,169 +0.10(+0.48%)
Jun 21, 2017 20.07 20.58 20.02 20.21 7,966,685 +0.14(+0.69%)
Jun 20, 2017 20.01 20.18 19.82 20.07 6,402,458 +0.02(+0.12%)
Jun 19, 2017 19.82 20.15 19.72 20.04 6,438,625 +0.49(+2.50%)
Jun 16, 2017 19.45 19.71 19.35 19.55 5,352,049 +0.18(+0.92%)
Jun 15, 2017 19.60 19.60 19.24 19.38 6,480,770 -0.32(-1.61%)
Jun 14, 2017 19.62 19.85 19.51 19.69 7,648,866 +0.28(+1.43%)
Jun 13, 2017 19.09 19.52 19.07 19.42 6,603,257 +0.48(+2.52%)
Jun 12, 2017 18.99 19.19 18.73 18.94 6,298,913 -0.06(-0.30%)
Jun 09, 2017 19.16 19.54 18.83 19.00 7,089,731 -0.14(-0.72%)
Jun 08, 2017 19.31 19.31 18.94 19.13 6,029,966 -0.24(-1.25%)
Jun 07, 2017 19.34 19.51 19.14 19.38 6,336,434 +0.04(+0.21%)
Jun 06, 2017 19.67 19.74 19.29 19.34 6,728,616 -0.52(-2.61%)
Jun 05, 2017 19.75 19.86 19.58 19.85 5,676,857 +0.00(+0.00%)
Jun 02, 2017 19.94 20.15 19.68 19.85 7,024,122 -0.07(-0.37%)
Jun 01, 2017 19.60 20.05 19.48 19.93 10,973,891 +0.57(+2.93%)
May 31, 2017 19.52 19.68 19.07 19.36 12,054,607 -0.23(-1.16%)
May 30, 2017 19.94 20.06 19.52 19.59 8,471,685 -0.46(-2.30%)
May 26, 2017 20.10 20.22 19.81 20.05 7,652,492 -0.09(-0.44%)
May 25, 2017 19.89 20.19 19.45 20.14 7,937,688 +0.20(+1.02%)
May 24, 2017 20.45 20.62 19.64 19.94 16,622,399 -0.49(-2.38%)
May 23, 2017 21.35 21.47 20.24 20.42 20,119,964 -0.76(-3.59%)
May 22, 2017 22.76 22.84 21.15 21.18 35,984,600 -0.45(-2.10%)
May 19, 2017 21.00 21.71 20.97 21.64 5,317,772 +0.70(+3.37%)
May 18, 2017 20.56 21.00 20.40 20.93 4,152,229 +0.23(+1.14%)
May 17, 2017 21.23 21.23 20.49 20.70 6,632,036 -0.93(-4.31%)
May 16, 2017 21.39 21.73 21.39 21.63 4,382,547 +0.30(+1.41%)
May 15, 2017 21.09 21.50 21.06 21.33 7,048,471 +0.46(+2.21%)
May 12, 2017 20.93 21.06 20.80 20.87 3,158,488 -0.08(-0.39%)
May 11, 2017 20.91 21.11 20.73 20.95 3,784,035 -0.02(-0.08%)
May 10, 2017 20.40 21.03 20.36 20.96 4,825,935 +0.62(+3.03%)
May 09, 2017 20.06 20.41 19.94 20.35 3,203,047 +0.34(+1.70%)
May 08, 2017 20.24 20.30 19.94 20.01 2,352,941 -0.23(-1.16%)
May 05, 2017 19.86 20.26 19.84 20.24 2,309,763 +0.45(+2.25%)
May 04, 2017 19.86 19.86 19.51 19.80 5,197,554 -0.05(-0.24%)
May 03, 2017 20.26 20.34 19.73 19.85 3,996,854 -0.52(-2.55%)
May 02, 2017 20.54 20.66 20.09 20.36 4,829,809 -0.15(-0.71%)
May 01, 2017 20.44 20.74 19.96 20.51 3,736,353 +0.45(+2.22%)
Apr 28, 2017 20.35 20.35 19.91 20.07 4,793,287 -0.28(-1.39%)
Apr 27, 2017 20.41 20.77 20.32 20.35 4,943,648 -0.04(-0.20%)
Apr 26, 2017 21.05 21.38 19.94 20.39 7,739,058 -0.27(-1.29%)
Apr 25, 2017 20.28 20.73 20.20 20.66 6,603,314 +0.46(+2.29%)
Apr 24, 2017 19.92 20.28 19.88 20.19 5,969,450 +0.75(+3.88%)
Apr 21, 2017 19.70 19.74 19.42 19.44 2,507,991 -0.28(-1.40%)
Apr 20, 2017 19.42 19.76 19.36 19.72 4,194,173 +0.45(+2.31%)
Apr 19, 2017 19.26 19.39 19.14 19.27 3,518,302 +0.10(+0.51%)
Apr 18, 2017 18.98 19.20 18.84 19.17 2,465,807 +0.13(+0.68%)
Apr 17, 2017 19.02 19.12 18.83 19.04 2,128,773 +0.11(+0.56%)
Apr 13, 2017 19.21 19.53 18.84 18.94 3,420,749 -0.28(-1.47%)
Apr 12, 2017 19.81 19.84 19.17 19.22 3,449,954 -0.64(-3.22%)
Apr 11, 2017 19.94 20.01 19.61 19.86 2,686,798 -0.10(-0.49%)
Apr 10, 2017 20.10 20.18 19.81 19.96 2,383,660 -0.03(-0.16%)
Apr 07, 2017 19.86 20.05 19.75 19.99 2,751,181 +0.02(+0.12%)
Apr 06, 2017 19.85 20.06 19.76 19.97 2,788,586 +0.16(+0.82%)
Apr 05, 2017 20.25 20.25 19.71 19.81 3,735,988 -0.30(-1.49%)
Apr 04, 2017 19.61 20.11 19.50 20.11 3,915,769 +0.40(+2.06%)
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.