Skip to main content

Huntsman Corp (NY: HUN )

23.04 -0.23 (-0.97%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 18, 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 6,632,722 +0.34(+1.91%)
Oct 30, 2018 16.82 18.02 16.07 17.92 9,583,741 +0.58(+3.32%)
Oct 29, 2018 17.56 17.97 16.98 17.34 9,482,363 +0.13(+0.73%)
Oct 26, 2018 17.44 17.51 16.44 17.21 6,812,080 -0.60(-3.37%)
Oct 25, 2018 17.01 17.97 16.83 17.82 7,549,261 +1.05(+6.27%)
Oct 24, 2018 17.85 17.94 16.74 16.76 3,566,730 -1.13(-6.34%)
Oct 23, 2018 17.95 18.11 17.62 17.90 3,828,818 -0.49(-2.68%)
Oct 22, 2018 18.62 18.84 18.13 18.39 3,312,186 -0.12(-0.63%)
Oct 19, 2018 18.87 19.15 18.38 18.51 5,695,269 -0.33(-1.73%)
Oct 18, 2018 19.61 19.76 18.77 18.83 3,277,875 -0.85(-4.32%)
Oct 17, 2018 20.08 20.21 19.61 19.68 2,957,719 -0.45(-2.24%)
Oct 16, 2018 20.35 20.39 19.98 20.13 2,716,474 +0.03(+0.17%)
Oct 15, 2018 19.90 20.24 19.84 20.10 3,264,678 +0.13(+0.63%)
Oct 12, 2018 20.17 20.60 19.77 19.98 3,154,730 +0.30(+1.53%)
Oct 11, 2018 19.88 20.28 19.63 19.68 4,307,162 -0.14(-0.72%)
Oct 10, 2018 20.03 20.29 19.43 19.82 6,009,218 -0.23(-1.12%)
Oct 09, 2018 21.33 21.39 20.03 20.04 5,777,048 -1.51(-7.01%)
Oct 08, 2018 21.65 21.83 21.40 21.55 2,868,717 -0.34(-1.56%)
Oct 05, 2018 22.45 22.61 21.55 21.90 2,905,098 -0.63(-2.78%)
Oct 04, 2018 22.73 22.91 22.43 22.52 2,899,678 -0.26(-1.14%)
Oct 03, 2018 22.42 23.17 22.38 22.78 2,996,545 +0.43(+1.94%)
Oct 02, 2018 22.72 22.93 22.31 22.35 3,962,126 -0.33(-1.44%)
Oct 01, 2018 22.49 22.87 22.30 22.67 2,971,121 -0.05(-0.22%)
Sep 28, 2018 22.53 22.80 22.37 22.72 3,342,523 +0.11(+0.48%)
Sep 27, 2018 22.98 23.11 22.60 22.61 2,893,465 -0.45(-1.95%)
Sep 26, 2018 23.32 23.63 23.03 23.06 2,705,485 -0.38(-1.60%)
Sep 25, 2018 23.59 23.65 23.29 23.44 2,866,996 -0.10(-0.43%)
Sep 24, 2018 24.03 24.09 23.48 23.54 2,833,119 -0.60(-2.49%)
Sep 21, 2018 24.55 24.55 24.09 24.14 2,274,009 -0.24(-0.99%)
Sep 20, 2018 24.33 24.70 24.24 24.38 2,833,351 +0.33(+1.35%)
Sep 19, 2018 23.66 24.06 23.60 24.06 2,394,687 +0.40(+1.69%)
Sep 18, 2018 23.81 23.85 23.41 23.66 2,657,366 +0.00(+0.00%)
Sep 17, 2018 23.59 24.01 23.41 23.66 2,617,545 +0.03(+0.14%)
Sep 14, 2018 23.37 23.76 23.28 23.62 2,325,661 +0.34(+1.47%)
Sep 13, 2018 23.80 23.96 23.21 23.28 3,927,457 -0.29(-1.23%)
Sep 12, 2018 23.74 23.93 23.55 23.57 3,092,911 -0.15(-0.63%)
Sep 11, 2018 23.75 23.96 23.50 23.72 3,004,656 -0.26(-1.07%)
Sep 10, 2018 24.28 24.33 23.95 23.98 1,912,698 -0.18(-0.76%)
Sep 07, 2018 24.18 24.23 23.67 24.16 4,410,016 -0.27(-1.12%)
Sep 06, 2018 25.15 25.31 24.00 24.43 5,296,142 -0.74(-2.93%)
Sep 05, 2018 25.16 25.57 25.00 25.17 2,733,612 -0.05(-0.20%)
Sep 04, 2018 25.10 25.23 24.77 25.22 2,360,502 -0.07(-0.29%)
Aug 31, 2018 25.30 25.30 25.30 0 -0.26(-1.01%)
Aug 30, 2018 26.23 26.24 25.25 25.55 3,840,202 -0.89(-3.36%)
Aug 29, 2018 26.80 26.83 26.24 26.44 2,471,205 -0.40(-1.48%)
Aug 28, 2018 27.25 27.41 26.67 26.84 1,415,910 -0.31(-1.13%)
Aug 27, 2018 26.62 27.26 26.62 27.15 1,616,026 +0.60(+2.25%)
Aug 24, 2018 26.36 26.68 26.35 26.55 1,252,325 +0.33(+1.27%)
Aug 23, 2018 26.55 26.62 26.11 26.22 1,817,903 -0.34(-1.28%)
Aug 22, 2018 26.59 26.68 26.24 26.56 1,581,000 +0.04(+0.16%)
Aug 21, 2018 26.53 26.84 26.50 26.52 2,002,652 -0.02(-0.06%)
Aug 20, 2018 26.22 26.73 26.21 26.53 3,235,041 +0.37(+1.43%)
Aug 17, 2018 26.05 26.23 25.81 26.16 1,474,344 +0.08(+0.32%)
Aug 16, 2018 25.96 26.49 25.90 26.08 1,790,156 +0.32(+1.22%)
Aug 15, 2018 26.13 26.23 25.30 25.76 2,122,144 -0.67(-2.54%)
Aug 14, 2018 26.34 26.82 26.32 26.43 1,846,645 +0.19(+0.73%)
Aug 13, 2018 26.44 26.87 26.17 26.24 3,339,248 -0.11(-0.41%)
Aug 10, 2018 26.79 26.85 26.32 26.35 1,984,676 -0.74(-2.73%)
Aug 09, 2018 27.09 27.38 26.92 27.09 1,566,224 -0.03(-0.12%)
Aug 08, 2018 27.15 27.21 26.92 27.12 1,978,403 +0.09(+0.34%)
Aug 07, 2018 26.85 27.12 26.77 27.03 1,996,936 +0.25(+0.93%)
Aug 06, 2018 26.93 27.10 26.71 26.78 2,825,274 -0.15(-0.55%)
Aug 03, 2018 26.80 27.27 26.80 26.93 2,039,036 +0.17(+0.65%)
Aug 02, 2018 26.80 27.10 26.54 26.76 3,613,102 -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.