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 (%)
Jun 30, 2017 20.90 21.32 20.84 21.05 7,490,473 +0.29(+1.37%)
Jun 29, 2017 20.87 20.99 20.48 20.76 3,593,617 -0.10(-0.47%)
Jun 28, 2017 20.86 21.06 20.57 20.86 4,228,870 +0.22(+1.07%)
Jun 27, 2017 20.53 20.70 20.44 20.64 5,487,591 +0.02(+0.12%)
Jun 26, 2017 20.87 20.89 20.48 20.62 4,611,658 -0.35(-1.67%)
Jun 23, 2017 20.45 21.18 20.23 20.97 10,974,706 +0.66(+3.25%)
Jun 22, 2017 20.19 20.47 20.08 20.31 3,504,793 +0.10(+0.48%)
Jun 21, 2017 20.07 20.58 20.02 20.21 7,965,832 +0.14(+0.69%)
Jun 20, 2017 20.01 20.18 19.83 20.07 6,401,773 +0.02(+0.12%)
Jun 19, 2017 19.83 20.15 19.72 20.05 6,437,936 +0.49(+2.50%)
Jun 16, 2017 19.45 19.71 19.36 19.56 5,351,476 +0.18(+0.92%)
Jun 15, 2017 19.61 19.61 19.25 19.38 6,480,076 -0.32(-1.61%)
Jun 14, 2017 19.62 19.85 19.52 19.69 7,648,047 +0.28(+1.43%)
Jun 13, 2017 19.09 19.52 19.08 19.42 6,602,550 +0.48(+2.52%)
Jun 12, 2017 18.99 19.20 18.73 18.94 6,298,237 -0.06(-0.30%)
Jun 09, 2017 19.16 19.54 18.84 19.00 7,088,972 -0.14(-0.72%)
Jun 08, 2017 19.31 19.31 18.94 19.14 6,029,320 -0.24(-1.25%)
Jun 07, 2017 19.35 19.52 19.14 19.38 6,335,755 +0.04(+0.21%)
Jun 06, 2017 19.67 19.74 19.29 19.34 6,727,894 -0.52(-2.61%)
Jun 05, 2017 19.75 19.87 19.58 19.86 5,676,248 +0.00(+0.00%)
Jun 02, 2017 19.94 20.15 19.68 19.86 7,023,369 -0.07(-0.37%)
Jun 01, 2017 19.60 20.05 19.48 19.93 10,972,715 +0.57(+2.93%)
May 31, 2017 19.52 19.68 19.07 19.36 12,053,315 -0.23(-1.16%)
May 30, 2017 19.94 20.06 19.52 19.59 8,470,777 -0.46(-2.30%)
May 26, 2017 20.10 20.22 19.81 20.05 7,651,672 -0.09(-0.44%)
May 25, 2017 19.89 20.19 19.45 20.14 7,936,837 +0.20(+1.02%)
May 24, 2017 20.45 20.63 19.65 19.94 16,620,617 -0.49(-2.38%)
May 23, 2017 21.36 21.47 20.24 20.42 20,117,808 -0.76(-3.59%)
May 22, 2017 22.77 22.85 21.15 21.19 35,980,744 -0.45(-2.10%)
May 19, 2017 21.01 21.71 20.97 21.64 5,317,202 +0.70(+3.37%)
May 18, 2017 20.56 21.01 20.40 20.93 4,151,784 +0.23(+1.13%)
May 17, 2017 21.23 21.23 20.50 20.70 6,631,325 -0.93(-4.31%)
May 16, 2017 21.40 21.74 21.39 21.63 4,382,077 +0.30(+1.40%)
May 15, 2017 21.09 21.50 21.06 21.33 7,047,715 +0.46(+2.21%)
May 12, 2017 20.93 21.06 20.80 20.87 3,158,149 -0.08(-0.39%)
May 11, 2017 20.91 21.11 20.74 20.95 3,783,629 -0.02(-0.08%)
May 10, 2017 20.40 21.03 20.37 20.97 4,825,418 +0.62(+3.03%)
May 09, 2017 20.06 20.42 19.95 20.35 3,202,704 +0.34(+1.70%)
May 08, 2017 20.24 20.30 19.95 20.01 2,352,688 -0.23(-1.16%)
May 05, 2017 19.86 20.27 19.84 20.25 2,309,515 +0.45(+2.25%)
May 04, 2017 19.86 19.86 19.51 19.80 5,196,997 -0.05(-0.24%)
May 03, 2017 20.26 20.34 19.74 19.85 3,996,425 -0.52(-2.55%)
May 02, 2017 20.54 20.66 20.09 20.37 4,829,291 -0.15(-0.71%)
May 01, 2017 20.44 20.74 19.96 20.51 3,735,953 +0.45(+2.22%)
Apr 28, 2017 20.35 20.35 19.91 20.07 4,792,773 -0.28(-1.39%)
Apr 27, 2017 20.42 20.77 20.33 20.35 4,943,118 -0.04(-0.20%)
Apr 26, 2017 21.05 21.38 19.94 20.39 7,738,228 -0.27(-1.29%)
Apr 25, 2017 20.29 20.73 20.21 20.66 6,602,607 +0.46(+2.29%)
Apr 24, 2017 19.92 20.29 19.88 20.20 5,968,810 +0.75(+3.88%)
Apr 21, 2017 19.70 19.74 19.42 19.44 2,507,723 -0.28(-1.40%)
Apr 20, 2017 19.42 19.76 19.36 19.72 4,193,723 +0.45(+2.31%)
Apr 19, 2017 19.27 19.39 19.14 19.27 3,517,924 +0.10(+0.51%)
Apr 18, 2017 18.98 19.20 18.84 19.18 2,465,543 +0.13(+0.68%)
Apr 17, 2017 19.02 19.12 18.84 19.05 2,128,545 +0.11(+0.56%)
Apr 13, 2017 19.21 19.53 18.84 18.94 3,420,382 -0.28(-1.48%)
Apr 12, 2017 19.82 19.84 19.17 19.22 3,449,584 -0.64(-3.22%)
Apr 11, 2017 19.94 20.01 19.61 19.86 2,686,510 -0.10(-0.49%)
Apr 10, 2017 20.10 20.18 19.81 19.96 2,383,405 -0.03(-0.16%)
Apr 07, 2017 19.86 20.06 19.75 19.99 2,750,886 +0.02(+0.12%)
Apr 06, 2017 19.85 20.06 19.76 19.97 2,788,288 +0.16(+0.82%)
Apr 05, 2017 20.25 20.25 19.71 19.81 3,735,588 -0.30(-1.49%)
Apr 04, 2017 19.61 20.12 19.50 20.11 3,915,349 +0.41(+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.