Skip to main content

Huntsman Corp (NY: HUN )

25.06 -0.38 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.98 20.31 19.82 20.22 1,959,232 +0.30(+1.53%)
Sep 27, 2019 20.07 20.27 19.83 19.92 2,360,179 -0.09(-0.43%)
Sep 26, 2019 19.95 20.15 19.62 20.01 1,831,358 -0.07(-0.35%)
Sep 25, 2019 19.52 20.25 19.44 20.08 2,454,647 +0.52(+2.67%)
Sep 24, 2019 19.89 20.08 19.41 19.55 3,281,604 -0.40(-2.00%)
Sep 23, 2019 19.56 20.09 19.35 19.95 2,592,608 +0.40(+2.05%)
Sep 20, 2019 19.86 19.95 19.49 19.55 2,441,838 -0.26(-1.32%)
Sep 19, 2019 19.68 20.04 19.67 19.82 2,052,282 +0.19(+0.97%)
Sep 18, 2019 19.67 19.81 19.38 19.62 2,326,020 +0.01(+0.04%)
Sep 17, 2019 19.96 20.06 19.44 19.62 3,566,538 -0.64(-3.18%)
Sep 16, 2019 20.41 20.70 20.18 20.26 2,685,563 -0.14(-0.68%)
Sep 13, 2019 20.33 20.66 19.94 20.40 2,613,668 +0.50(+2.54%)
Sep 12, 2019 19.74 20.23 19.51 19.89 4,007,044 +0.04(+0.19%)
Sep 11, 2019 19.46 19.96 19.00 19.86 3,631,511 +0.22(+1.10%)
Sep 10, 2019 19.36 19.64 18.95 19.64 4,663,783 +0.32(+1.65%)
Sep 09, 2019 18.30 19.49 18.20 19.32 4,733,437 +1.06(+5.82%)
Sep 06, 2019 17.87 18.47 17.66 18.26 2,547,013 +0.49(+2.77%)
Sep 05, 2019 17.69 18.05 17.52 17.77 3,114,343 +0.38(+2.18%)
Sep 04, 2019 17.25 17.45 17.19 17.39 1,920,928 +0.54(+3.23%)
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.