Skip to main content

Huntsman Corp (NY: HUN )

23.25 +0.28 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.18 24.46 23.95 24.05 2,294,299 -0.24(-0.97%)
Jun 29, 2021 24.23 24.47 24.08 24.28 1,837,592 +0.22(+0.90%)
Jun 28, 2021 24.34 24.34 23.76 24.07 1,686,140 -0.32(-1.30%)
Jun 25, 2021 24.41 24.52 24.28 24.38 2,962,504 +0.14(+0.56%)
Jun 24, 2021 24.11 24.44 23.85 24.25 2,454,176 +0.29(+1.21%)
Jun 23, 2021 24.22 24.39 23.94 23.96 2,488,382 -0.19(-0.79%)
Jun 22, 2021 23.58 24.62 23.41 24.15 5,524,129 +0.80(+3.42%)
Jun 21, 2021 22.99 23.42 22.99 23.35 3,357,648 +0.85(+3.79%)
Jun 18, 2021 22.94 23.31 22.42 22.50 4,777,284 -0.94(-4.02%)
Jun 17, 2021 24.10 24.21 22.77 23.44 4,377,194 -0.65(-2.71%)
Jun 16, 2021 24.10 24.26 23.82 24.09 2,521,547 -0.11(-0.45%)
Jun 15, 2021 23.98 24.35 23.76 24.20 2,929,860 +0.32(+1.33%)
Jun 14, 2021 24.50 24.59 23.85 23.89 2,948,431 -0.63(-2.56%)
Jun 11, 2021 24.46 24.76 24.26 24.51 1,578,397 +0.24(+1.00%)
Jun 10, 2021 24.76 25.02 24.26 24.27 2,150,046 -0.25(-1.03%)
Jun 09, 2021 25.23 25.29 24.47 24.52 2,996,390 -0.82(-3.23%)
Jun 08, 2021 25.12 25.41 24.78 25.34 2,919,775 +0.15(+0.61%)
Jun 07, 2021 25.52 25.63 25.07 25.19 1,998,290 -0.25(-0.99%)
Jun 04, 2021 25.41 25.54 25.20 25.44 2,111,039 +0.08(+0.32%)
Jun 03, 2021 25.66 25.71 25.25 25.36 1,969,735 -0.41(-1.57%)
Jun 02, 2021 26.41 26.43 25.63 25.77 2,899,895 -0.59(-2.25%)
Jun 01, 2021 25.90 26.48 25.80 26.36 3,583,528 +0.80(+3.14%)
May 28, 2021 25.69 25.74 25.35 25.56 2,427,265 -0.02(-0.07%)
May 27, 2021 25.77 26.08 25.55 25.58 2,984,792 +0.21(+0.82%)
May 26, 2021 25.35 25.67 25.18 25.37 3,048,567 -0.01(-0.04%)
May 25, 2021 25.66 26.02 25.37 25.38 2,346,967 -0.22(-0.84%)
May 24, 2021 25.95 25.95 25.51 25.59 2,223,912 -0.22(-0.84%)
May 21, 2021 25.76 26.13 25.71 25.81 2,596,048 +0.15(+0.60%)
May 20, 2021 25.98 26.08 25.51 25.66 2,040,419 -0.37(-1.42%)
May 19, 2021 26.32 26.32 25.81 26.03 2,099,023 -0.68(-2.53%)
May 18, 2021 26.91 27.05 26.69 26.70 2,325,221 -0.05(-0.20%)
May 17, 2021 26.95 27.05 26.40 26.76 2,857,111 -0.34(-1.26%)
May 14, 2021 27.21 27.38 26.98 27.10 2,137,929 +0.02(+0.07%)
May 13, 2021 26.70 27.36 26.63 27.08 1,570,344 +0.51(+1.93%)
May 12, 2021 27.89 27.91 26.52 26.57 2,758,280 -1.32(-4.75%)
May 11, 2021 27.23 27.93 27.12 27.89 3,147,129 -0.07(-0.26%)
May 10, 2021 28.82 29.13 27.94 27.96 2,386,416 -0.51(-1.80%)
May 07, 2021 27.96 28.70 27.69 28.48 1,890,161 +0.36(+1.28%)
May 06, 2021 28.20 28.25 27.61 28.12 2,087,221 -0.01(-0.03%)
May 05, 2021 27.98 28.37 27.82 28.12 2,783,519 +0.31(+1.10%)
May 04, 2021 26.63 27.86 26.34 27.82 3,850,469 +1.05(+3.94%)
May 03, 2021 26.21 27.00 25.91 26.76 2,085,869 +0.95(+3.66%)
Apr 30, 2021 25.92 26.66 25.66 25.82 2,797,141 -0.62(-2.35%)
Apr 29, 2021 26.27 26.51 26.04 26.44 2,329,007 +0.51(+1.98%)
Apr 28, 2021 26.05 26.21 25.90 25.93 1,181,127 -0.05(-0.17%)
Apr 27, 2021 26.04 26.04 25.70 25.97 1,292,446 -0.06(-0.24%)
Apr 26, 2021 25.68 26.20 25.67 26.04 2,239,885 +0.54(+2.12%)
Apr 23, 2021 25.05 25.64 24.88 25.49 2,351,975 +0.50(+2.02%)
Apr 22, 2021 25.85 25.86 24.94 24.99 3,000,082 -0.88(-3.41%)
Apr 21, 2021 25.36 26.13 25.26 25.87 1,564,803 +0.50(+1.99%)
Apr 20, 2021 26.12 26.18 25.24 25.37 1,824,765 -0.90(-3.43%)
Apr 19, 2021 26.44 26.58 26.07 26.27 1,102,604 -0.17(-0.65%)
Apr 16, 2021 26.57 26.70 26.22 26.44 1,097,536 +0.35(+1.35%)
Apr 15, 2021 26.03 26.49 25.68 26.09 1,562,291 +0.15(+0.59%)
Apr 14, 2021 25.75 26.22 25.74 25.94 1,625,418 +0.20(+0.77%)
Apr 13, 2021 25.87 25.94 25.09 25.74 2,303,801 -0.18(-0.69%)
Apr 12, 2021 25.43 26.05 25.27 25.92 1,426,293 +0.65(+2.57%)
Apr 09, 2021 25.17 25.42 24.87 25.27 1,846,402 +0.16(+0.65%)
Apr 08, 2021 25.77 25.83 24.91 25.11 3,693,345 -0.68(-2.65%)
Apr 07, 2021 25.87 25.91 25.52 25.79 2,426,109 -0.09(-0.35%)
Apr 06, 2021 26.13 26.43 25.78 25.88 1,411,326 -0.34(-1.30%)
Apr 05, 2021 26.58 26.72 26.15 26.22 1,704,611 -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.