Skip to main content

Huntsman Corp (NY: HUN )

22.00 -0.35 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 24.45 24.45 23.90 24.20 1,963,966 -0.35(-1.43%)
Sep 27, 2024 24.93 25.12 24.53 24.55 2,114,968 -0.23(-0.93%)
Sep 26, 2024 23.92 24.91 23.86 24.78 3,541,519 +1.32(+5.63%)
Sep 25, 2024 23.82 23.82 23.41 23.46 1,811,228 -0.24(-1.01%)
Sep 24, 2024 23.00 24.02 22.99 23.70 2,777,826 +0.91(+3.99%)
Sep 23, 2024 22.43 22.94 22.43 22.79 1,184,209 +0.27(+1.20%)
Sep 20, 2024 22.53 22.58 22.11 22.52 3,009,133 -0.22(-0.97%)
Sep 19, 2024 22.82 23.10 22.67 22.74 2,818,069 +0.52(+2.34%)
Sep 18, 2024 22.18 22.71 22.06 22.22 2,090,372 +0.09(+0.41%)
Sep 17, 2024 22.09 22.47 22.04 22.13 778,570 +0.18(+0.82%)
Sep 16, 2024 22.03 22.35 21.86 21.95 1,378,318 -0.11(-0.50%)
Sep 13, 2024 21.63 22.24 21.59 22.06 3,045,503 +0.68(+3.18%)
Sep 12, 2024 21.05 21.61 20.94 21.38 2,651,422 +0.35(+1.64%)
Sep 11, 2024 21.00 21.16 20.52 21.03 2,246,952 +0.00(+0.00%)
Sep 10, 2024 21.23 21.25 20.88 21.03 3,150,707 -0.22(-1.02%)
Sep 09, 2024 21.20 21.36 21.02 21.25 3,036,141 +0.00(+0.00%)
Sep 06, 2024 21.60 21.76 20.95 21.25 2,786,426 -0.41(-1.87%)
Sep 05, 2024 21.75 22.00 21.50 21.66 2,658,349 +0.01(+0.05%)
Sep 04, 2024 20.97 21.73 20.97 21.65 2,946,116 +0.57(+2.72%)
Sep 03, 2024 21.49 21.73 21.06 21.07 1,078,574 -0.72(-3.31%)
Aug 30, 2024 21.81 21.99 21.59 21.80 1,264,960 +0.10(+0.46%)
Aug 29, 2024 21.73 21.93 21.65 21.70 1,100,473 +0.17(+0.78%)
Aug 28, 2024 21.46 21.61 21.38 21.53 1,362,937 -0.05(-0.23%)
Aug 27, 2024 21.65 21.80 21.51 21.58 1,227,447 -0.14(-0.64%)
Aug 26, 2024 21.78 22.10 21.70 21.72 1,480,114 +0.05(+0.23%)
Aug 23, 2024 20.95 21.72 20.83 21.67 1,787,590 +0.91(+4.38%)
Aug 22, 2024 20.93 21.11 20.68 20.76 1,232,500 -0.16(-0.76%)
Aug 21, 2024 20.64 20.94 20.62 20.92 1,032,882 +0.41(+1.98%)
Aug 20, 2024 20.62 20.67 20.47 20.51 983,434 -0.19(-0.91%)
Aug 19, 2024 20.66 20.83 20.64 20.70 935,640 +0.05(+0.24%)
Aug 16, 2024 20.54 20.72 20.47 20.65 1,478,361 +0.05(+0.24%)
Aug 15, 2024 20.48 20.84 20.39 20.60 1,600,651 +0.47(+2.36%)
Aug 14, 2024 20.35 20.36 20.00 20.12 1,233,328 -0.03(-0.15%)
Aug 13, 2024 19.87 20.31 19.68 20.15 1,740,113 +0.37(+1.85%)
Aug 12, 2024 19.90 19.97 19.79 19.79 2,031,950 -0.26(-1.28%)
Aug 09, 2024 20.03 20.17 19.81 20.05 1,595,856 -0.02(-0.10%)
Aug 08, 2024 20.21 20.36 19.74 20.07 1,851,716 +0.01(+0.05%)
Aug 07, 2024 20.91 21.00 20.00 20.06 2,812,467 -0.40(-1.93%)
Aug 06, 2024 21.15 21.69 20.39 20.45 3,879,527 -0.78(-3.68%)
Aug 05, 2024 21.52 21.66 20.95 21.23 3,536,552 -0.99(-4.45%)
Aug 02, 2024 22.25 22.30 21.66 22.22 2,721,173 -0.61(-2.68%)
Aug 01, 2024 23.72 23.93 22.63 22.83 1,790,802 -0.82(-3.47%)
Jul 31, 2024 23.74 24.05 23.56 23.65 2,198,480 +0.06(+0.25%)
Jul 30, 2024 23.47 23.67 23.26 23.59 1,737,969 +0.13(+0.55%)
Jul 29, 2024 23.33 23.48 23.11 23.47 1,547,888 +0.33(+1.41%)
Jul 26, 2024 22.95 23.15 22.70 23.14 1,375,016 +0.34(+1.47%)
Jul 25, 2024 22.62 23.15 22.42 22.80 2,063,504 +0.08(+0.35%)
Jul 24, 2024 23.13 23.35 22.64 22.72 1,590,183 -0.51(-2.21%)
Jul 23, 2024 22.93 23.32 22.69 23.24 1,460,639 +0.35(+1.51%)
Jul 22, 2024 22.85 23.01 22.44 22.89 1,347,669 +0.12(+0.52%)
Jul 19, 2024 23.14 23.27 22.51 22.77 1,294,524 -0.42(-1.83%)
Jul 18, 2024 23.29 23.66 23.04 23.20 1,641,634 -0.25(-1.05%)
Jul 17, 2024 23.32 23.74 23.11 23.45 2,600,688 +0.05(+0.21%)
Jul 16, 2024 22.58 23.43 22.08 23.40 2,879,191 +0.88(+3.91%)
Jul 15, 2024 22.29 22.62 22.24 22.52 2,220,248 +0.23(+1.02%)
Jul 12, 2024 22.62 22.66 22.27 22.29 2,594,720 -0.04(-0.18%)
Jul 11, 2024 21.87 22.51 21.87 22.33 2,302,926 +0.68(+3.15%)
Jul 10, 2024 21.32 21.69 21.24 21.65 1,455,648 +0.43(+2.05%)
Jul 09, 2024 21.44 21.72 21.16 21.21 2,918,275 -0.27(-1.24%)
Jul 08, 2024 21.69 21.76 21.35 21.48 4,371,503 -0.01(-0.05%)
Jul 05, 2024 22.09 22.21 21.24 21.49 3,903,761 -0.74(-3.34%)
Jul 03, 2024 22.45 22.57 22.23 22.23 500,694 -0.11(-0.49%)
Jul 02, 2024 22.15 22.35 22.00 22.34 1,335,121 +0.22(+0.98%)
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.