Skip to main content

Huntsman Corp (NY: HUN )

22.79 -0.11 (-0.48%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 24.34 24.42 23.97 24.09 2,214,859 +0.05(+0.19%)
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%)
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.