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, 2021 24.17 24.45 23.95 24.05 2,294,545 -0.24(-0.97%)
Jun 29, 2021 24.23 24.46 24.07 24.28 1,837,788 +0.22(+0.90%)
Jun 28, 2021 24.34 24.34 23.76 24.06 1,686,320 -0.32(-1.30%)
Jun 25, 2021 24.41 24.52 24.28 24.38 2,962,821 +0.14(+0.56%)
Jun 24, 2021 24.11 24.44 23.85 24.25 2,454,439 +0.29(+1.21%)
Jun 23, 2021 24.22 24.39 23.94 23.96 2,488,648 -0.19(-0.79%)
Jun 22, 2021 23.57 24.62 23.41 24.15 5,524,721 +0.80(+3.42%)
Jun 21, 2021 22.99 23.42 22.99 23.35 3,358,008 +0.85(+3.79%)
Jun 18, 2021 22.94 23.31 22.41 22.50 4,777,796 -0.94(-4.02%)
Jun 17, 2021 24.10 24.21 22.77 23.44 4,377,663 -0.65(-2.71%)
Jun 16, 2021 24.10 24.25 23.82 24.09 2,521,817 -0.11(-0.45%)
Jun 15, 2021 23.97 24.35 23.76 24.20 2,930,174 +0.32(+1.33%)
Jun 14, 2021 24.50 24.59 23.85 23.88 2,948,746 -0.63(-2.56%)
Jun 11, 2021 24.46 24.75 24.26 24.51 1,578,566 +0.24(+1.00%)
Jun 10, 2021 24.75 25.01 24.26 24.27 2,150,276 -0.25(-1.03%)
Jun 09, 2021 25.23 25.29 24.47 24.52 2,996,711 -0.82(-3.23%)
Jun 08, 2021 25.11 25.41 24.78 25.34 2,920,088 +0.15(+0.61%)
Jun 07, 2021 25.52 25.63 25.07 25.19 1,998,504 -0.25(-0.99%)
Jun 04, 2021 25.41 25.54 25.20 25.44 2,111,265 +0.08(+0.32%)
Jun 03, 2021 25.65 25.71 25.25 25.36 1,969,946 -0.41(-1.57%)
Jun 02, 2021 26.41 26.43 25.62 25.76 2,900,206 -0.59(-2.25%)
Jun 01, 2021 25.90 26.47 25.80 26.36 3,583,912 +0.80(+3.14%)
May 28, 2021 25.69 25.74 25.34 25.56 2,427,525 -0.02(-0.07%)
May 27, 2021 25.77 26.07 25.55 25.57 2,985,112 +0.21(+0.82%)
May 26, 2021 25.35 25.66 25.18 25.37 3,048,893 -0.01(-0.04%)
May 25, 2021 25.65 26.01 25.37 25.38 2,347,218 -0.22(-0.84%)
May 24, 2021 25.95 25.95 25.51 25.59 2,224,150 -0.22(-0.84%)
May 21, 2021 25.75 26.13 25.71 25.81 2,596,326 +0.15(+0.60%)
May 20, 2021 25.98 26.08 25.51 25.65 2,040,638 -0.37(-1.42%)
May 19, 2021 26.32 26.32 25.81 26.02 2,099,248 -0.68(-2.53%)
May 18, 2021 26.91 27.05 26.69 26.70 2,325,470 -0.05(-0.20%)
May 17, 2021 26.95 27.05 26.40 26.75 2,857,417 -0.34(-1.26%)
May 14, 2021 27.21 27.37 26.97 27.09 2,138,158 +0.02(+0.07%)
May 13, 2021 26.70 27.36 26.63 27.08 1,570,513 +0.51(+1.93%)
May 12, 2021 27.89 27.91 26.52 26.56 2,758,576 -1.32(-4.75%)
May 11, 2021 27.23 27.93 27.12 27.89 3,147,467 -0.07(-0.26%)
May 10, 2021 28.81 29.13 27.93 27.96 2,386,671 -0.51(-1.80%)
May 07, 2021 27.96 28.70 27.69 28.47 1,890,364 +0.36(+1.28%)
May 06, 2021 28.19 28.25 27.61 28.11 2,087,445 -0.01(-0.03%)
May 05, 2021 27.98 28.36 27.82 28.12 2,783,817 +0.31(+1.10%)
May 04, 2021 26.63 27.86 26.34 27.82 3,850,882 +1.05(+3.94%)
May 03, 2021 26.20 27.00 25.91 26.76 2,086,092 +0.95(+3.66%)
Apr 30, 2021 25.92 26.65 25.65 25.82 2,797,441 -0.62(-2.35%)
Apr 29, 2021 26.27 26.51 26.04 26.44 2,329,257 +0.51(+1.98%)
Apr 28, 2021 26.05 26.20 25.90 25.92 1,181,254 -0.05(-0.17%)
Apr 27, 2021 26.03 26.04 25.70 25.97 1,292,584 -0.06(-0.24%)
Apr 26, 2021 25.67 26.19 25.66 26.03 2,240,125 +0.54(+2.12%)
Apr 23, 2021 25.05 25.64 24.88 25.49 2,352,227 +0.50(+2.02%)
Apr 22, 2021 25.84 25.86 24.93 24.99 3,000,404 -0.88(-3.41%)
Apr 21, 2021 25.36 26.13 25.26 25.87 1,564,971 +0.50(+1.99%)
Apr 20, 2021 26.11 26.18 25.24 25.37 1,824,961 -0.90(-3.43%)
Apr 19, 2021 26.44 26.57 26.07 26.27 1,102,722 -0.17(-0.65%)
Apr 16, 2021 26.56 26.70 26.21 26.44 1,097,654 +0.35(+1.35%)
Apr 15, 2021 26.02 26.48 25.68 26.09 1,562,459 +0.15(+0.59%)
Apr 14, 2021 25.74 26.22 25.74 25.93 1,625,592 +0.20(+0.77%)
Apr 13, 2021 25.87 25.93 25.09 25.74 2,304,047 -0.18(-0.69%)
Apr 12, 2021 25.43 26.05 25.27 25.92 1,426,446 +0.65(+2.57%)
Apr 09, 2021 25.17 25.42 24.87 25.27 1,846,600 +0.16(+0.65%)
Apr 08, 2021 25.77 25.83 24.91 25.11 3,693,741 -0.68(-2.65%)
Apr 07, 2021 25.87 25.91 25.52 25.79 2,426,369 -0.09(-0.35%)
Apr 06, 2021 26.12 26.43 25.78 25.88 1,411,477 -0.34(-1.31%)
Apr 05, 2021 26.57 26.72 26.15 26.22 1,704,794 -0.32(-1.19%)
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.