Skip to main content

Huntsman Corp (NY: HUN )

22.00 -0.35 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.75 24.17 23.44 23.67 3,464,116 +0.06(+0.27%)
Jul 29, 2021 23.59 23.86 23.44 23.60 2,235,135 +0.25(+1.07%)
Jul 28, 2021 23.58 23.69 23.06 23.35 2,980,122 -0.25(-1.06%)
Jul 27, 2021 23.33 23.78 22.91 23.60 1,708,304 +0.03(+0.11%)
Jul 26, 2021 23.15 23.66 23.04 23.58 2,479,545 +0.51(+2.21%)
Jul 23, 2021 23.23 23.50 22.93 23.06 1,553,986 +0.02(+0.08%)
Jul 22, 2021 23.13 23.24 22.88 23.05 1,995,889 -0.04(-0.16%)
Jul 21, 2021 22.95 23.47 22.95 23.08 2,483,999 +0.41(+1.82%)
Jul 20, 2021 22.46 23.04 22.38 22.67 2,671,861 +0.24(+1.08%)
Jul 19, 2021 22.33 22.65 22.14 22.43 2,315,838 -0.70(-3.02%)
Jul 16, 2021 24.33 24.34 23.11 23.13 2,978,337 -0.82(-3.41%)
Jul 15, 2021 23.52 23.96 23.52 23.94 2,458,376 +0.23(+0.98%)
Jul 14, 2021 23.93 24.30 23.65 23.71 1,004,635 -0.04(-0.15%)
Jul 13, 2021 24.28 24.39 23.67 23.75 1,861,478 -0.52(-2.14%)
Jul 12, 2021 23.99 24.44 23.70 24.27 1,410,708 +0.06(+0.26%)
Jul 09, 2021 23.72 24.27 23.65 24.20 3,268,810 +0.99(+4.25%)
Jul 08, 2021 23.25 23.59 22.98 23.22 1,836,102 -0.52(-2.19%)
Jul 07, 2021 23.43 23.84 23.29 23.74 1,853,682 +0.25(+1.07%)
Jul 06, 2021 23.82 24.07 23.32 23.49 2,644,880 -0.33(-1.39%)
Jul 02, 2021 23.80 23.90 23.47 23.82 1,531,027 +0.01(+0.04%)
Jul 01, 2021 24.05 24.13 23.68 23.81 2,241,397 +0.04(+0.19%)
Jun 30, 2021 23.89 24.17 23.67 23.76 2,321,790 -0.23(-0.97%)
Jun 29, 2021 23.94 24.18 23.79 24.00 1,859,610 +0.22(+0.90%)
Jun 28, 2021 24.05 24.05 23.48 23.78 1,706,343 -0.31(-1.30%)
Jun 25, 2021 24.12 24.23 24.00 24.10 2,998,001 +0.13(+0.56%)
Jun 24, 2021 23.83 24.15 23.57 23.96 2,483,582 +0.29(+1.21%)
Jun 23, 2021 23.93 24.10 23.66 23.67 2,518,198 -0.19(-0.79%)
Jun 22, 2021 23.30 24.33 23.14 23.86 5,590,320 +0.79(+3.42%)
Jun 21, 2021 22.72 23.14 22.72 23.07 3,397,880 +0.84(+3.79%)
Jun 18, 2021 22.67 23.04 22.15 22.23 4,834,526 -0.93(-4.02%)
Jun 17, 2021 23.82 23.93 22.50 23.16 4,429,642 -0.65(-2.71%)
Jun 16, 2021 23.82 23.97 23.54 23.81 2,551,760 -0.11(-0.45%)
Jun 15, 2021 23.69 24.06 23.48 23.92 2,964,966 +0.31(+1.33%)
Jun 14, 2021 24.21 24.30 23.57 23.60 2,983,759 -0.62(-2.56%)
Jun 11, 2021 24.17 24.46 23.97 24.22 1,597,339 +0.24(+1.00%)
Jun 10, 2021 24.46 24.72 23.97 23.98 2,175,848 -0.25(-1.03%)
Jun 09, 2021 24.93 24.99 24.18 24.23 3,032,350 -0.81(-3.23%)
Jun 08, 2021 24.82 25.11 24.49 25.04 2,954,815 +0.15(+0.61%)
Jun 07, 2021 25.22 25.33 24.77 24.89 2,022,272 -0.25(-0.99%)
Jun 04, 2021 25.11 25.24 24.90 25.14 2,136,373 +0.08(+0.32%)
Jun 03, 2021 25.35 25.41 24.95 25.06 1,993,374 -0.40(-1.57%)
Jun 02, 2021 26.10 26.12 25.32 25.46 2,934,697 -0.59(-2.26%)
Jun 01, 2021 25.59 26.16 25.50 26.05 3,626,534 +0.79(+3.14%)
May 28, 2021 25.39 25.43 25.05 25.25 2,456,394 -0.02(-0.07%)
May 27, 2021 25.47 25.77 25.25 25.27 3,020,612 +0.20(+0.82%)
May 26, 2021 25.05 25.36 24.89 25.07 3,085,152 -0.01(-0.04%)
May 25, 2021 25.35 25.71 25.07 25.08 2,375,133 -0.21(-0.84%)
May 24, 2021 25.65 25.65 25.21 25.29 2,250,601 -0.21(-0.84%)
May 21, 2021 25.45 25.82 25.41 25.50 2,627,203 +0.15(+0.60%)
May 20, 2021 25.67 25.77 25.21 25.35 2,064,907 -0.36(-1.42%)
May 19, 2021 26.01 26.01 25.50 25.72 2,124,213 -0.67(-2.53%)
May 18, 2021 26.59 26.73 26.38 26.39 2,353,126 -0.05(-0.20%)
May 17, 2021 26.63 26.73 26.09 26.44 2,891,399 -0.34(-1.26%)
May 14, 2021 26.89 27.05 26.66 26.78 2,163,586 +0.02(+0.07%)
May 13, 2021 26.39 27.03 26.31 26.76 1,589,190 +0.51(+1.93%)
May 12, 2021 27.56 27.58 26.21 26.25 2,791,382 -1.31(-4.75%)
May 11, 2021 26.91 27.60 26.80 27.56 3,184,898 -0.07(-0.26%)
May 10, 2021 28.48 28.79 27.60 27.63 2,415,055 -0.51(-1.80%)
May 07, 2021 27.63 28.36 27.36 28.14 1,912,845 +0.36(+1.28%)
May 06, 2021 27.86 27.92 27.28 27.78 2,112,270 -0.01(-0.03%)
May 05, 2021 27.65 28.03 27.49 27.79 2,816,924 +0.30(+1.10%)
May 04, 2021 26.31 27.53 26.03 27.49 3,896,678 +1.04(+3.94%)
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.