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 (%)
Sep 30, 2021 27.36 27.54 27.01 27.02 3,109,317 -0.24(-0.87%)
Sep 29, 2021 27.36 27.48 26.92 27.25 3,666,296 +0.01(+0.03%)
Sep 28, 2021 27.48 27.72 26.90 27.25 6,558,224 +1.62(+6.31%)
Sep 27, 2021 24.70 26.02 24.70 25.63 4,515,910 +1.06(+4.31%)
Sep 24, 2021 24.47 24.87 24.47 24.57 2,657,961 -0.13(-0.52%)
Sep 23, 2021 24.38 24.90 24.35 24.70 2,411,632 +0.63(+2.62%)
Sep 22, 2021 23.86 24.44 23.80 24.07 3,095,794 +0.63(+2.69%)
Sep 21, 2021 23.73 23.80 22.84 23.44 4,910,022 -0.17(-0.73%)
Sep 20, 2021 23.58 24.16 23.11 23.61 6,798,698 -0.78(-3.18%)
Sep 17, 2021 24.70 24.83 24.04 24.39 6,079,847 -0.54(-2.16%)
Sep 16, 2021 24.92 25.04 24.73 24.93 3,975,184 -0.02(-0.07%)
Sep 15, 2021 24.32 24.94 24.31 24.94 2,762,588 +0.62(+2.55%)
Sep 14, 2021 25.00 25.01 24.16 24.32 2,674,847 -0.55(-2.21%)
Sep 13, 2021 25.01 25.15 24.57 24.87 2,908,966 +0.19(+0.77%)
Sep 10, 2021 24.71 24.86 24.54 24.68 2,384,154 +0.19(+0.78%)
Sep 09, 2021 24.20 24.69 24.20 24.49 2,595,677 +0.13(+0.52%)
Sep 08, 2021 24.23 24.55 24.03 24.37 2,338,283 +0.20(+0.83%)
Sep 07, 2021 24.08 24.36 24.00 24.17 1,729,360 -0.04(-0.15%)
Sep 03, 2021 24.33 24.47 24.03 24.20 2,102,809 -0.16(-0.67%)
Sep 02, 2021 24.08 24.56 24.06 24.37 2,190,373 +0.31(+1.28%)
Sep 01, 2021 24.08 24.15 23.65 24.06 3,187,311 +0.09(+0.38%)
Aug 31, 2021 23.77 24.16 23.69 23.97 3,501,406 +0.11(+0.46%)
Aug 30, 2021 24.04 24.11 23.77 23.86 2,115,411 -0.05(-0.19%)
Aug 27, 2021 23.32 24.04 23.32 23.90 2,484,935 +0.71(+3.05%)
Aug 26, 2021 23.23 23.37 23.03 23.20 1,417,686 -0.01(-0.04%)
Aug 25, 2021 23.05 23.42 22.92 23.21 2,051,713 +0.11(+0.47%)
Aug 24, 2021 22.67 23.26 22.58 23.10 2,958,687 +0.63(+2.78%)
Aug 23, 2021 22.22 22.56 22.09 22.47 2,419,035 +0.42(+1.89%)
Aug 20, 2021 22.00 22.27 21.85 22.05 2,008,087 -0.02(-0.08%)
Aug 19, 2021 22.15 22.47 22.00 22.07 2,529,341 -0.54(-2.37%)
Aug 18, 2021 22.55 23.06 22.40 22.61 2,836,152 -0.06(-0.28%)
Aug 17, 2021 23.13 23.13 22.51 22.67 2,468,416 -0.63(-2.69%)
Aug 16, 2021 22.91 23.30 22.53 23.30 2,761,942 +0.13(+0.55%)
Aug 13, 2021 23.50 23.55 23.16 23.17 3,759,722 -0.37(-1.58%)
Aug 12, 2021 23.68 23.78 23.29 23.54 4,481,312 -0.20(-0.84%)
Aug 11, 2021 23.73 23.93 23.41 23.74 3,311,275 +0.13(+0.54%)
Aug 10, 2021 23.18 23.71 23.17 23.61 3,233,541 +0.36(+1.56%)
Aug 09, 2021 23.11 23.31 22.87 23.25 1,892,061 -0.07(-0.31%)
Aug 06, 2021 23.38 23.58 23.12 23.32 2,007,322 +0.39(+1.70%)
Aug 05, 2021 23.01 23.21 22.81 22.93 1,685,030 +0.05(+0.20%)
Aug 04, 2021 23.29 23.46 22.88 22.89 2,857,022 -0.68(-2.89%)
Aug 03, 2021 23.62 23.64 22.93 23.57 2,535,200 +0.05(+0.23%)
Aug 02, 2021 24.22 24.73 23.45 23.51 3,545,825 -0.44(-1.82%)
Jul 30, 2021 24.04 24.46 23.72 23.95 3,423,100 +0.06(+0.27%)
Jul 29, 2021 23.88 24.14 23.72 23.89 2,208,670 +0.25(+1.07%)
Jul 28, 2021 23.86 23.97 23.34 23.63 2,944,837 -0.25(-1.06%)
Jul 27, 2021 23.61 24.07 23.19 23.89 1,688,077 +0.03(+0.11%)
Jul 26, 2021 23.42 23.94 23.31 23.86 2,450,186 +0.52(+2.21%)
Jul 23, 2021 23.50 23.78 23.21 23.34 1,535,586 +0.02(+0.08%)
Jul 22, 2021 23.40 23.51 23.15 23.32 1,972,257 -0.04(-0.16%)
Jul 21, 2021 23.23 23.75 23.23 23.36 2,454,588 +0.42(+1.82%)
Jul 20, 2021 22.72 23.31 22.65 22.94 2,640,225 +0.24(+1.08%)
Jul 19, 2021 22.60 22.92 22.41 22.70 2,288,418 -0.71(-3.02%)
Jul 16, 2021 24.62 24.63 23.38 23.40 2,943,073 -0.83(-3.41%)
Jul 15, 2021 23.80 24.25 23.80 24.23 2,429,268 +0.24(+0.98%)
Jul 14, 2021 24.21 24.59 23.93 23.99 992,740 -0.04(-0.15%)
Jul 13, 2021 24.57 24.68 23.95 24.03 1,839,438 -0.53(-2.14%)
Jul 12, 2021 24.28 24.73 23.99 24.56 1,394,005 +0.06(+0.26%)
Jul 09, 2021 24.00 24.57 23.93 24.49 3,230,106 +1.00(+4.25%)
Jul 08, 2021 23.53 23.88 23.26 23.50 1,814,362 -0.53(-2.19%)
Jul 07, 2021 23.71 24.12 23.57 24.02 1,831,734 +0.25(+1.07%)
Jul 06, 2021 24.10 24.36 23.60 23.77 2,613,564 -0.34(-1.39%)
Jul 02, 2021 24.08 24.18 23.75 24.10 1,512,899 +0.01(+0.04%)
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.