UK Markets open in 1 hr 59 mins

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.26+0.16 (+0.42%)
At close: 04:00PM EST
38.00 -0.26 (-0.68%)
After hours: 07:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022------
14 Jan 202238.0038.5137.6938.2638.262,926,800
13 Jan 202237.4938.2237.4938.1038.102,251,800
12 Jan 202236.8237.5736.3537.5237.523,846,000
11 Jan 202235.7535.9235.4535.9035.901,933,200
10 Jan 202235.8236.0635.0335.4735.472,307,000
07 Jan 202235.7035.9435.5835.7735.771,182,200
06 Jan 202236.0536.3335.4135.6935.691,572,900
05 Jan 202236.4636.7635.6235.6935.691,879,100
04 Jan 202235.9636.4935.5636.0736.072,350,100
03 Jan 202235.4035.6735.1635.4035.401,981,700
31 Dec 202134.6735.0334.6334.8834.88901,900
30 Dec 202135.2935.5534.7034.7634.761,980,400
29 Dec 202133.7535.2933.7235.1235.122,785,300
28 Dec 202133.6333.8733.5733.6433.642,855,500
27 Dec 202132.8533.6532.7033.5833.581,191,400
23 Dec 202132.4733.0132.4532.8432.841,806,600
22 Dec 202132.0032.5731.8132.4032.401,685,400
21 Dec 202131.8132.1231.7032.0132.012,314,700
20 Dec 202131.8331.9431.1631.4831.481,659,500
17 Dec 202132.5032.7432.0632.5032.502,737,600
16 Dec 202132.6032.9432.5132.6432.642,057,100
15 Dec 202132.7032.7531.6832.3632.361,938,500
14 Dec 202131.7832.2731.6931.9131.911,208,500
14 Dec 20210.1875 Dividend
13 Dec 202132.6732.7031.8631.9431.751,340,800
10 Dec 202132.9032.9832.3832.8832.691,197,100
09 Dec 202132.4732.7832.1832.5532.361,603,100
08 Dec 202133.0033.1032.6332.6832.491,272,300
07 Dec 202132.8933.4132.7532.8832.691,436,500
06 Dec 202132.3032.8932.1132.5232.332,617,200
03 Dec 202132.2432.3531.6531.8531.662,934,300
02 Dec 202131.3132.4531.2832.1231.931,847,300
01 Dec 202132.2432.6931.0631.1030.922,376,100
30 Nov 202132.1432.3831.2531.6931.503,507,300
29 Nov 202132.9032.9432.1132.4832.292,244,700
26 Nov 202132.0032.5931.6532.5732.381,158,800
24 Nov 202132.9733.1732.9033.0032.81988,200
23 Nov 202133.0933.2732.8933.2033.011,490,600
22 Nov 202132.4033.1532.2732.9232.732,408,500
19 Nov 202132.6932.8432.0332.2232.032,508,800
18 Nov 202133.1833.3832.8733.0132.82989,700
17 Nov 202133.4433.4933.1233.1432.951,118,900
16 Nov 202133.4333.6633.1233.4133.211,568,100
15 Nov 202133.9333.9533.1833.3133.111,845,000
12 Nov 202133.6833.8633.2733.7933.591,716,400
11 Nov 202133.2833.9733.1633.6833.482,655,400
10 Nov 202133.7833.8233.0133.1732.981,937,000
09 Nov 202133.6433.9133.2433.6233.421,800,700
08 Nov 202134.1234.4733.7933.8633.661,346,300
05 Nov 202133.6434.0333.5533.7333.531,368,000
04 Nov 202133.8634.1033.2433.4433.241,151,500
03 Nov 202133.3634.0233.0333.7133.511,715,000
02 Nov 202133.7333.8233.3333.6533.451,865,400
01 Nov 202132.7933.6732.6433.5333.333,625,200
29 Oct 202132.5233.2732.0232.5832.392,589,700
28 Oct 202131.6331.9631.6331.8231.632,281,600
27 Oct 202132.5132.5531.4231.5131.331,659,300
26 Oct 202132.9133.0732.5332.6732.48988,000
25 Oct 202132.8033.0132.5632.8732.681,300,600
22 Oct 202132.7232.9932.4332.5232.331,456,700
21 Oct 202132.8932.9232.3332.5632.371,453,900
20 Oct 202132.6033.0332.5532.9732.781,695,000
19 Oct 202132.5032.8032.4132.7032.511,757,100
18 Oct 202131.9432.4831.7432.3832.192,498,200
15 Oct 202132.1632.3331.9431.9531.761,595,300
14 Oct 202131.8631.9231.6631.8531.661,618,300
13 Oct 202131.9431.9431.1931.6231.431,849,800
12 Oct 202131.7032.1831.4331.8031.611,886,000
11 Oct 202132.2132.3031.8631.8731.681,337,600
08 Oct 202131.5832.0931.5731.9531.762,323,600
07 Oct 202131.7431.9831.4031.4731.292,945,000
06 Oct 202131.0531.7030.8331.4431.264,667,300
05 Oct 202130.5631.6630.2831.4931.313,578,800
04 Oct 202130.9031.0230.2730.4730.292,632,100
01 Oct 202129.9930.9029.8630.6830.503,602,400
30 Sept 202129.9630.1629.5829.5929.422,839,000
29 Sept 202129.9630.1029.4829.8529.673,347,500
28 Sept 202130.1030.3629.4629.8429.665,989,100
27 Sept 202127.0528.5027.0528.0727.914,123,600
24 Sept 202126.8027.2426.8026.9126.752,426,900
23 Sept 202126.7027.2826.6727.0526.892,201,900
22 Sept 202126.1326.7726.0726.3626.212,826,600
21 Sept 202125.9926.0725.0225.6725.524,483,100
20 Sept 202125.8326.4725.3225.8625.716,207,500
17 Sept 202127.0527.1926.3226.7126.555,551,200
16 Sept 202127.2927.4227.0827.3027.143,629,500
15 Sept 202126.6427.3226.6327.3227.162,516,800
14 Sept 202127.3827.3926.4626.6426.482,442,300
14 Sept 20210.1875 Dividend
13 Sept 202127.5827.7327.1027.4327.082,637,900
10 Sept 202127.2527.4227.0627.2226.882,160,400
09 Sept 202126.6927.2326.6927.0126.672,353,800
08 Sept 202126.7227.0726.5026.8726.532,120,200
07 Sept 202126.5526.8626.4726.6526.311,568,200
03 Sept 202126.8326.9826.5026.6926.351,906,800
02 Sept 202126.5627.0826.5326.8726.531,986,200
01 Sept 202126.5526.6326.0826.5326.192,890,300
31 Aug 202126.2126.6426.1326.4326.103,175,100
30 Aug 202126.5126.5926.2126.3125.981,918,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...