Skip to main content

Huntsman Corp (NY: HUN )

22.86 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.08 18.56 17.78 18.26 6,633,433 +0.34(+1.91%)
Oct 30, 2018 16.82 18.02 16.07 17.91 9,584,768 +0.58(+3.32%)
Oct 29, 2018 17.55 17.97 16.98 17.34 9,483,379 +0.13(+0.73%)
Oct 26, 2018 17.44 17.51 16.44 17.21 6,812,809 -0.60(-3.37%)
Oct 25, 2018 17.00 17.96 16.83 17.81 7,550,070 +1.05(+6.27%)
Oct 24, 2018 17.85 17.94 16.74 16.76 3,567,112 -1.13(-6.34%)
Oct 23, 2018 17.95 18.11 17.62 17.90 3,829,228 -0.49(-2.68%)
Oct 22, 2018 18.61 18.84 18.13 18.39 3,312,541 -0.12(-0.63%)
Oct 19, 2018 18.86 19.15 18.38 18.51 5,695,878 -0.33(-1.73%)
Oct 18, 2018 19.61 19.75 18.77 18.83 3,278,226 -0.85(-4.32%)
Oct 17, 2018 20.08 20.21 19.61 19.68 2,958,036 -0.45(-2.24%)
Oct 16, 2018 20.35 20.39 19.98 20.13 2,716,765 +0.03(+0.17%)
Oct 15, 2018 19.90 20.24 19.84 20.10 3,265,028 +0.13(+0.63%)
Oct 12, 2018 20.17 20.60 19.77 19.97 3,155,068 +0.30(+1.53%)
Oct 11, 2018 19.88 20.28 19.62 19.67 4,307,623 -0.14(-0.72%)
Oct 10, 2018 20.02 20.29 19.42 19.82 6,009,862 -0.23(-1.12%)
Oct 09, 2018 21.33 21.39 20.03 20.04 5,777,666 -1.51(-7.01%)
Oct 08, 2018 21.65 21.83 21.40 21.55 2,869,024 -0.34(-1.56%)
Oct 05, 2018 22.44 22.61 21.54 21.89 2,905,410 -0.63(-2.78%)
Oct 04, 2018 22.73 22.90 22.43 22.52 2,899,989 -0.26(-1.14%)
Oct 03, 2018 22.42 23.17 22.38 22.78 2,996,866 +0.43(+1.94%)
Oct 02, 2018 22.72 22.93 22.31 22.34 3,962,550 -0.33(-1.44%)
Oct 01, 2018 22.49 22.87 22.30 22.67 2,971,439 -0.05(-0.22%)
Sep 28, 2018 22.53 22.80 22.37 22.72 3,342,881 +0.11(+0.48%)
Sep 27, 2018 22.98 23.10 22.59 22.61 2,893,775 -0.45(-1.95%)
Sep 26, 2018 23.32 23.63 23.03 23.06 2,705,775 -0.38(-1.60%)
Sep 25, 2018 23.59 23.65 23.29 23.44 2,867,303 -0.10(-0.43%)
Sep 24, 2018 24.03 24.09 23.48 23.54 2,833,422 -0.60(-2.49%)
Sep 21, 2018 24.55 24.55 24.09 24.14 2,274,252 -0.24(-0.99%)
Sep 20, 2018 24.33 24.70 24.24 24.38 2,833,655 +0.33(+1.35%)
Sep 19, 2018 23.65 24.06 23.60 24.05 2,394,944 +0.40(+1.69%)
Sep 18, 2018 23.81 23.85 23.41 23.65 2,657,651 +0.00(+0.00%)
Sep 17, 2018 23.59 24.01 23.40 23.65 2,617,825 +0.03(+0.14%)
Sep 14, 2018 23.37 23.76 23.28 23.62 2,325,910 +0.34(+1.47%)
Sep 13, 2018 23.80 23.95 23.21 23.28 3,927,877 -0.29(-1.23%)
Sep 12, 2018 23.74 23.92 23.54 23.57 3,093,243 -0.15(-0.63%)
Sep 11, 2018 23.75 23.96 23.49 23.72 3,004,978 -0.26(-1.07%)
Sep 10, 2018 24.27 24.32 23.95 23.97 1,912,903 -0.18(-0.76%)
Sep 07, 2018 24.18 24.22 23.67 24.16 4,410,489 -0.27(-1.12%)
Sep 06, 2018 25.14 25.31 24.00 24.43 5,296,710 -0.74(-2.93%)
Sep 05, 2018 25.16 25.57 24.99 25.17 2,733,905 -0.05(-0.20%)
Sep 04, 2018 25.09 25.23 24.77 25.22 2,360,755 -0.07(-0.29%)
Aug 31, 2018 25.29 25.29 25.29 0 -0.26(-1.01%)
Aug 30, 2018 26.23 26.24 25.24 25.55 3,840,614 -0.89(-3.36%)
Aug 29, 2018 26.80 26.83 26.24 26.44 2,471,470 -0.40(-1.48%)
Aug 28, 2018 27.25 27.41 26.67 26.84 1,416,062 -0.31(-1.13%)
Aug 27, 2018 26.61 27.26 26.61 27.14 1,616,199 +0.60(+2.25%)
Aug 24, 2018 26.36 26.68 26.35 26.55 1,252,459 +0.33(+1.27%)
Aug 23, 2018 26.55 26.62 26.11 26.21 1,818,098 -0.34(-1.28%)
Aug 22, 2018 26.59 26.68 26.24 26.55 1,581,170 +0.04(+0.16%)
Aug 21, 2018 26.53 26.84 26.50 26.51 2,002,867 -0.02(-0.06%)
Aug 20, 2018 26.21 26.73 26.21 26.53 3,235,388 +0.37(+1.43%)
Aug 17, 2018 26.05 26.23 25.80 26.16 1,474,502 +0.08(+0.32%)
Aug 16, 2018 25.96 26.49 25.90 26.07 1,790,348 +0.32(+1.22%)
Aug 15, 2018 26.13 26.22 25.30 25.76 2,122,371 -0.67(-2.54%)
Aug 14, 2018 26.34 26.82 26.32 26.43 1,846,843 +0.19(+0.73%)
Aug 13, 2018 26.44 26.87 26.17 26.24 3,339,606 -0.11(-0.41%)
Aug 10, 2018 26.79 26.84 26.31 26.35 1,984,889 -0.74(-2.73%)
Aug 09, 2018 27.09 27.38 26.92 27.09 1,566,392 -0.03(-0.12%)
Aug 08, 2018 27.14 27.21 26.92 27.12 1,978,615 +0.09(+0.34%)
Aug 07, 2018 26.84 27.12 26.77 27.03 1,997,150 +0.25(+0.93%)
Aug 06, 2018 26.93 27.09 26.71 26.78 2,825,577 -0.15(-0.55%)
Aug 03, 2018 26.80 27.27 26.80 26.93 2,039,254 +0.17(+0.65%)
Aug 02, 2018 26.80 27.10 26.54 26.75 3,613,490 -0.33(-1.23%)
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.