UK markets close in 6 hours 46 minutes

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.99+1.54 (+5.23%)
At close: 04:00PM EDT
31.04 +0.05 (+0.16%)
After hours: 07:43PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202229.8231.0729.7330.9930.994,053,700
15 Aug 202229.5329.8929.4329.4529.452,074,300
12 Aug 202229.8930.0329.6730.0330.032,115,500
11 Aug 202229.5630.1929.5229.7029.702,795,900
10 Aug 202229.6730.1329.0429.0729.072,604,200
09 Aug 202228.9029.3028.6729.2529.252,860,700
08 Aug 202229.0829.5829.0829.2729.271,717,200
05 Aug 202228.4329.1028.3928.9228.921,452,400
04 Aug 202228.6629.0128.2728.6128.611,765,700
03 Aug 202229.4829.7028.1028.7828.782,295,500
02 Aug 202229.3330.1528.8129.3829.384,315,000
01 Aug 202228.7529.1828.0129.0629.062,516,100
29 Jul 202229.3729.8428.9228.9628.964,434,900
28 Jul 202229.4229.6728.9329.1729.171,405,200
27 Jul 202228.5429.3628.1829.2629.261,478,600
26 Jul 202228.9029.1928.5128.5828.581,247,100
25 Jul 202228.9229.4228.5929.0029.003,232,600
22 Jul 202229.2429.3728.6429.0429.042,513,300
21 Jul 202229.1929.3128.4629.0829.082,817,000
20 Jul 202229.7229.9229.2729.6429.641,602,000
19 Jul 202229.4330.2429.4329.9229.921,653,000
18 Jul 202229.2129.7328.9829.0329.031,372,300
15 Jul 202228.9829.3728.6528.8028.801,451,100
14 Jul 202228.2128.5227.8428.4928.491,586,300
13 Jul 202228.7029.1528.3528.9928.991,526,500
12 Jul 202229.0429.5929.0029.2929.291,710,600
11 Jul 202228.8229.3828.8229.1729.173,152,500
08 Jul 202229.4129.4828.8628.9328.931,630,800
07 Jul 202228.2929.5128.2929.2029.202,838,900
06 Jul 202227.4527.9127.0127.7927.792,693,300
05 Jul 202228.1128.1327.0327.5427.542,883,200
01 Jul 202227.9028.6927.5428.6128.611,833,700
30 Jun 202228.4128.6327.9728.3528.351,902,100
29 Jun 202229.2229.4928.1628.7628.762,557,900
28 Jun 202228.8029.3528.5228.7228.722,624,900
27 Jun 202228.9829.2328.5228.6728.672,545,500
24 Jun 202227.7128.8127.5028.5528.557,153,600
23 Jun 202228.0528.2327.1327.4027.403,116,000
22 Jun 202227.8528.5727.5228.1428.143,257,100
21 Jun 202229.0829.4528.7528.9428.942,942,500
17 Jun 202228.3828.6827.6328.3028.305,587,500
16 Jun 202229.1229.3728.0128.3928.394,572,000
15 Jun 202230.6131.0629.6430.0230.022,788,900
14 Jun 202229.7930.9529.7530.3630.363,781,000
14 Jun 20220.213 Dividend
13 Jun 202232.8932.8930.9731.1330.923,224,000
10 Jun 202234.7334.9733.6233.6633.433,273,200
09 Jun 202235.6135.9935.3535.5335.291,772,900
08 Jun 202236.0036.2235.6335.8235.571,362,700
07 Jun 202235.8936.3834.9536.1835.932,209,000
06 Jun 202236.5237.0536.0636.2135.962,524,200
03 Jun 202236.2036.5235.7836.3036.051,639,900
02 Jun 202235.9936.6235.5836.6036.353,113,100
01 Jun 202236.2736.5235.4635.7535.512,389,500
31 May 202236.5736.7835.8536.2536.003,063,600
27 May 202236.4936.8536.2636.5736.321,748,700
26 May 202235.6136.3935.6136.1635.911,331,800
25 May 202235.0035.6934.7435.3435.101,158,100
24 May 202235.3835.3934.3435.1334.89944,300
23 May 202235.7336.0335.1535.4435.201,711,300
20 May 202235.7835.8934.4335.2535.011,741,900
19 May 202235.2135.9334.9435.3035.063,157,500
18 May 202236.3036.6935.3935.5735.332,212,200
17 May 202236.3037.1336.0736.5236.272,541,600
16 May 202235.0035.8234.7235.5335.291,879,600
13 May 202234.1835.6334.1834.8834.642,284,200
12 May 202233.6834.3533.1334.2334.002,697,700
11 May 202233.6134.9833.6133.9933.762,099,600
10 May 202233.9034.3033.2233.7033.472,355,200
09 May 202233.6434.1433.4233.5433.312,006,200
06 May 202234.4234.6833.5334.1833.952,286,300
05 May 202235.1435.5034.2634.6134.371,740,400
04 May 202234.5235.7434.3535.5735.332,272,100
03 May 202233.6534.9133.6534.4434.202,267,600
02 May 202233.9134.9032.8933.5533.323,538,100
29 Apr 202234.3635.1833.8333.8733.642,513,200
28 Apr 202235.5036.0832.8633.6933.463,878,800
27 Apr 202233.5534.7033.4934.4934.252,534,300
26 Apr 202234.2634.3133.2033.2933.061,974,900
25 Apr 202233.7834.3332.9534.1933.962,037,600
22 Apr 202234.8735.1034.0734.1733.941,527,800
21 Apr 202235.8235.8434.9035.1334.891,694,900
20 Apr 202235.3935.7635.3035.4235.181,171,500
19 Apr 202234.6735.4834.5635.2835.041,848,400
18 Apr 202234.0534.9634.0534.8334.591,421,200
14 Apr 202235.0835.4434.0034.0433.812,252,400
13 Apr 202234.5535.1234.3735.0734.831,259,900
12 Apr 202234.8135.3334.3834.4434.201,560,800
11 Apr 202233.8635.0633.8634.5134.271,284,500
08 Apr 202234.6034.9434.1234.5534.312,101,900
07 Apr 202235.2035.2033.3534.3234.093,778,300
06 Apr 202235.9435.9834.5634.7034.463,086,700
05 Apr 202236.6837.0635.9635.9835.734,084,600
04 Apr 202237.7637.9036.7336.7736.523,381,800
01 Apr 202237.8638.2237.3637.6137.351,758,200
31 Mar 202237.7338.2337.4237.5137.252,696,500
30 Mar 202238.1938.5337.3437.6937.432,106,400
29 Mar 202238.1638.4637.5338.2938.033,069,400
28 Mar 202236.6838.0536.4237.8937.635,462,900
25 Mar 202237.4737.9035.3135.9835.739,441,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...