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 29, 2018 24.28 24.84 24.22 24.23 4,019,790 -0.05(-0.21%)
Jun 28, 2018 24.17 24.31 23.46 24.28 4,339,666 +0.00(+0.00%)
Jun 27, 2018 25.00 25.36 24.23 24.28 3,707,826 -0.61(-2.43%)
Jun 26, 2018 25.01 25.19 24.50 24.88 2,900,684 -0.04(-0.17%)
Jun 25, 2018 25.43 25.43 24.66 24.92 2,782,219 -0.58(-2.28%)
Jun 22, 2018 25.66 25.78 25.45 25.50 6,864,433 +0.17(+0.65%)
Jun 21, 2018 25.84 25.89 25.27 25.34 3,380,485 -0.59(-2.27%)
Jun 20, 2018 26.05 26.11 25.75 25.93 2,265,244 +0.08(+0.32%)
Jun 19, 2018 26.60 26.60 25.40 25.84 4,038,427 -1.16(-4.30%)
Jun 18, 2018 27.40 27.51 26.96 27.01 1,804,668 -0.60(-2.16%)
Jun 15, 2018 27.62 27.13 27.60 3,969,427 +0.12(+0.42%)
Jun 14, 2018 27.28 27.67 27.20 27.49 4,388,822 +0.33(+1.23%)
Jun 13, 2018 26.93 27.57 26.88 27.15 3,041,954 +0.27(+1.01%)
Jun 12, 2018 26.92 27.01 26.73 26.88 2,163,357 -0.02(-0.06%)
Jun 11, 2018 27.11 27.17 26.79 26.90 1,823,239 -0.27(-1.00%)
Jun 08, 2018 26.74 27.27 26.69 27.17 2,565,332 +0.42(+1.57%)
Jun 07, 2018 27.18 27.28 26.64 26.75 1,641,773 -0.49(-1.79%)
Jun 06, 2018 27.31 26.51 27.24 2,158,493 +0.69(+2.61%)
Jun 05, 2018 26.38 26.76 26.35 26.54 2,050,361 +0.17(+0.63%)
Jun 04, 2018 26.65 26.68 26.26 26.38 3,102,644 -0.17(-0.62%)
Jun 01, 2018 26.67 26.93 26.38 26.54 2,328,409 +0.15(+0.56%)
May 31, 2018 27.00 27.07 26.39 26.39 2,568,796 -0.64(-2.35%)
May 30, 2018 26.88 27.17 26.67 27.03 2,036,129 +0.35(+1.30%)
May 29, 2018 26.46 27.15 26.43 26.68 2,803,366 +0.05(+0.19%)
May 25, 2018 26.63 26.63 26.63 0 +0.08(+0.31%)
May 24, 2018 26.62 26.79 26.39 26.55 2,329,559 +0.07(+0.28%)
May 23, 2018 26.24 26.77 26.21 26.48 3,628,584 +0.04(+0.16%)
May 22, 2018 27.13 27.18 26.41 26.43 3,641,499 -0.50(-1.87%)
May 21, 2018 26.80 27.05 26.71 26.94 3,253,399 +0.43(+1.62%)
May 18, 2018 26.57 26.84 26.42 26.51 1,911,604 -0.17(-0.65%)
May 17, 2018 26.82 27.02 26.46 26.68 3,381,459 -0.33(-1.22%)
May 16, 2018 26.71 27.33 26.62 27.01 2,642,508 +0.35(+1.30%)
May 15, 2018 26.32 26.67 26.04 26.67 2,679,451 +0.13(+0.50%)
May 14, 2018 26.23 26.58 26.12 26.53 4,183,307 +0.44(+1.68%)
May 11, 2018 26.11 26.33 25.87 26.10 2,085,888 +0.04(+0.16%)
May 10, 2018 25.63 26.29 25.62 26.05 4,872,783 +0.48(+1.87%)
May 09, 2018 24.66 25.77 24.62 25.58 5,131,203 +1.12(+4.59%)
May 08, 2018 24.22 24.70 24.11 24.45 3,233,340 +0.19(+0.78%)
May 07, 2018 24.43 24.77 24.19 24.26 3,566,602 -0.16(-0.64%)
May 04, 2018 23.88 24.62 23.81 24.42 2,939,485 +0.38(+1.58%)
May 03, 2018 24.11 24.47 23.44 24.04 3,314,633 -0.07(-0.31%)
May 02, 2018 24.23 24.47 23.93 24.11 4,250,541 +0.15(+0.62%)
May 01, 2018 24.77 24.90 23.16 23.97 6,313,419 -0.61(-2.49%)
Apr 30, 2018 24.67 25.12 24.58 24.58 5,629,231 -0.02(-0.10%)
Apr 27, 2018 24.68 24.97 24.30 24.60 3,751,112 -0.02(-0.07%)
Apr 26, 2018 24.59 24.65 24.16 24.62 4,969,397 +0.18(+0.74%)
Apr 25, 2018 24.48 24.75 24.24 24.44 2,548,127 -0.12(-0.50%)
Apr 24, 2018 25.85 25.91 24.33 24.56 3,240,875 -1.16(-4.49%)
Apr 23, 2018 25.63 25.87 25.54 25.72 1,655,923 +0.02(+0.10%)
Apr 20, 2018 26.14 26.16 25.57 25.69 3,600,304 -0.41(-1.58%)
Apr 19, 2018 26.62 26.64 25.77 26.10 2,542,277 -0.51(-1.92%)
Apr 18, 2018 26.13 26.81 26.01 26.62 3,751,769 +0.66(+2.54%)
Apr 17, 2018 25.61 26.10 25.51 25.96 3,833,074 +0.47(+1.85%)
Apr 16, 2018 24.82 25.53 24.75 25.48 3,745,912 +0.86(+3.49%)
Apr 13, 2018 24.77 24.98 24.55 24.63 2,850,241 +0.00(+0.00%)
Apr 12, 2018 24.12 24.77 24.09 24.63 5,398,971 +0.71(+2.97%)
Apr 11, 2018 23.93 24.25 23.71 23.92 2,189,566 -0.21(-0.89%)
Apr 10, 2018 23.64 24.52 23.62 24.13 4,363,317 +0.93(+4.02%)
Apr 09, 2018 23.54 23.65 23.16 23.20 5,199,705 -0.19(-0.81%)
Apr 06, 2018 23.99 24.07 23.13 23.39 3,102,149 -0.83(-3.41%)
Apr 05, 2018 23.88 24.42 23.84 24.21 3,292,160 +0.54(+2.27%)
Apr 04, 2018 22.97 23.73 22.83 23.68 4,095,220 +0.11(+0.46%)
Apr 03, 2018 23.33 23.71 22.92 23.57 2,647,067 +0.24(+1.03%)
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.