Skip to main content

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.42 26.62 26.01 26.36 2,045,337 -0.38(-1.43%)
Jun 29, 2022 27.17 27.42 26.19 26.75 2,750,579 +0.04(+0.14%)
Jun 28, 2022 26.78 27.29 26.52 26.71 2,822,841 +0.05(+0.17%)
Jun 27, 2022 26.95 27.18 26.52 26.66 2,737,277 +0.11(+0.42%)
Jun 24, 2022 25.77 26.79 25.57 26.55 7,692,449 +1.07(+4.20%)
Jun 23, 2022 26.09 26.25 25.23 25.48 3,350,662 -0.69(-2.63%)
Jun 22, 2022 25.90 26.57 25.59 26.17 3,502,478 -0.74(-2.76%)
Jun 21, 2022 27.04 27.39 26.73 26.91 3,164,128 +0.60(+2.26%)
Jun 17, 2022 26.39 26.67 25.69 26.32 6,015,021 -0.08(-0.32%)
Jun 16, 2022 27.08 27.31 26.05 26.40 4,916,420 -1.52(-5.43%)
Jun 15, 2022 28.47 28.88 27.56 27.92 2,999,004 -0.32(-1.12%)
Jun 14, 2022 27.70 28.78 27.67 28.23 4,065,828 -0.52(-1.80%)
Jun 13, 2022 30.38 30.38 28.60 28.75 3,490,673 -2.34(-7.52%)
Jun 10, 2022 32.08 32.30 31.05 31.09 3,624,106 -1.73(-5.26%)
Jun 09, 2022 32.89 33.24 32.65 32.82 1,919,801 -0.27(-0.81%)
Jun 08, 2022 33.25 33.45 32.91 33.08 1,475,419 -0.33(-1.00%)
Jun 07, 2022 33.15 33.60 32.28 33.42 2,391,669 -0.03(-0.08%)
Jun 06, 2022 33.73 34.22 33.31 33.44 2,733,169 -0.08(-0.25%)
Jun 03, 2022 33.43 33.73 33.05 33.53 1,775,502 -0.28(-0.82%)
Jun 02, 2022 33.24 33.82 32.86 33.80 3,370,596 +0.79(+2.38%)
Jun 01, 2022 33.50 33.73 32.75 33.02 2,587,385 -0.46(-1.38%)
May 31, 2022 33.78 33.97 33.11 33.48 3,317,011 -0.30(-0.88%)
May 27, 2022 33.70 34.03 33.49 33.78 1,893,353 +0.38(+1.13%)
May 26, 2022 32.89 33.61 32.89 33.40 1,441,911 +0.76(+2.32%)
May 25, 2022 32.33 32.96 32.09 32.64 1,253,918 +0.19(+0.60%)
May 24, 2022 32.68 32.69 31.72 32.45 1,022,584 -0.29(-0.87%)
May 23, 2022 33.00 33.28 32.46 32.73 1,852,839 +0.18(+0.54%)
May 20, 2022 33.05 33.14 31.80 32.56 1,885,943 -0.05(-0.14%)
May 19, 2022 32.52 33.19 32.27 32.60 3,418,657 -0.25(-0.76%)
May 18, 2022 33.53 33.89 32.69 32.85 2,395,186 -0.88(-2.60%)
May 17, 2022 33.53 34.29 33.31 33.73 2,751,412 +0.91(+2.79%)
May 16, 2022 32.33 33.08 32.07 32.82 2,035,046 +0.60(+1.86%)
May 13, 2022 31.57 32.91 31.57 32.22 2,473,311 +0.60(+1.90%)
May 12, 2022 31.11 31.73 30.60 31.61 2,920,881 +0.22(+0.71%)
May 11, 2022 31.04 32.31 31.04 31.39 2,273,276 +0.27(+0.86%)
May 10, 2022 31.31 31.68 30.68 31.13 2,549,982 +0.15(+0.48%)
May 09, 2022 31.07 31.53 30.86 30.98 2,172,097 -0.59(-1.87%)
May 06, 2022 31.79 32.03 30.97 31.57 2,475,416 -0.40(-1.24%)
May 05, 2022 32.46 32.79 31.64 31.97 1,884,382 -0.89(-2.70%)
May 04, 2022 31.88 33.01 31.73 32.85 2,460,034 +1.04(+3.28%)
May 03, 2022 31.08 32.24 31.08 31.81 2,455,182 +0.82(+2.65%)
May 02, 2022 31.32 32.23 30.38 30.99 3,830,762 -0.30(-0.94%)
Apr 29, 2022 31.74 32.49 31.25 31.28 2,721,075 +0.17(+0.53%)
Apr 28, 2022 32.79 33.32 30.35 31.12 4,199,594 -0.74(-2.32%)
Apr 27, 2022 30.99 32.05 30.93 31.86 2,743,889 +1.11(+3.60%)
Apr 26, 2022 31.64 31.69 30.66 30.75 2,138,270 -0.83(-2.63%)
Apr 25, 2022 31.20 31.70 30.43 31.58 2,206,118 +0.02(+0.06%)
Apr 22, 2022 32.21 32.42 31.47 31.56 1,654,266 -0.89(-2.73%)
Apr 21, 2022 33.08 33.10 32.23 32.45 1,835,105 -0.27(-0.82%)
Apr 20, 2022 32.69 33.03 32.60 32.71 1,268,403 +0.13(+0.40%)
Apr 19, 2022 32.02 32.77 31.92 32.58 2,001,296 +0.42(+1.29%)
Apr 18, 2022 31.45 32.29 31.45 32.17 1,538,782 +0.73(+2.32%)
Apr 14, 2022 32.40 32.73 31.40 31.44 2,438,793 -0.95(-2.94%)
Apr 13, 2022 31.91 32.44 31.74 32.39 1,364,104 +0.58(+1.83%)
Apr 12, 2022 32.15 32.63 31.75 31.81 1,689,919 -0.06(-0.20%)
Apr 11, 2022 31.27 32.38 31.27 31.87 1,390,742 -0.04(-0.12%)
Apr 08, 2022 31.96 32.27 31.51 31.91 2,275,756 +0.21(+0.67%)
Apr 07, 2022 32.51 32.51 30.80 31.70 4,090,761 -0.35(-1.09%)
Apr 06, 2022 33.19 33.23 31.92 32.05 3,342,045 -1.18(-3.56%)
Apr 05, 2022 33.88 34.23 33.21 33.23 4,422,425 -0.73(-2.15%)
Apr 04, 2022 34.88 35.00 33.92 33.96 3,661,554 -0.78(-2.23%)
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.