UK Markets close in 3 hrs 18 mins

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.30-0.27 (-0.76%)
At close: 04:00PM EDT
35.96 +0.66 (+1.87%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 202235.2135.9334.9435.3035.303,157,500
18 May 202236.3036.6935.3935.5735.572,212,200
17 May 202236.3037.1336.0736.5236.522,541,600
16 May 202235.0035.8234.7235.5335.531,879,600
13 May 202234.1835.6334.1834.8834.882,284,200
12 May 202233.6834.3533.1334.2334.232,697,700
11 May 202233.6134.9833.6133.9933.992,099,600
10 May 202233.9034.3033.2233.7033.702,355,200
09 May 202233.6434.1433.4233.5433.542,006,200
06 May 202234.4234.6833.5334.1834.182,285,900
05 May 202235.1435.5034.2634.6134.611,740,400
04 May 202234.5235.7434.3535.5735.572,272,100
03 May 202233.6534.9133.6534.4434.442,267,600
02 May 202233.9134.9032.8933.5533.553,538,100
29 Apr 202234.3635.1833.8333.8733.872,513,200
28 Apr 202235.5036.0832.8633.6933.693,878,800
27 Apr 202233.5534.7033.4934.4934.492,534,300
26 Apr 202234.2634.3133.2033.2933.291,974,900
25 Apr 202233.7834.3332.9534.1934.192,037,600
22 Apr 202234.8735.1034.0734.1734.171,527,800
21 Apr 202235.8235.8434.9035.1335.131,694,900
20 Apr 202235.3935.7635.3035.4235.421,171,500
19 Apr 202234.6735.4834.5635.2835.281,848,400
18 Apr 202234.0534.9634.0534.8334.831,421,200
14 Apr 202235.0835.4434.0034.0434.042,252,400
13 Apr 202234.5535.1234.3735.0735.071,259,900
12 Apr 202234.8135.3334.3834.4434.441,560,800
11 Apr 202233.8635.0633.8634.5134.511,284,500
08 Apr 202234.6034.9434.1234.5534.552,101,900
07 Apr 202235.2035.2033.3534.3234.323,778,300
06 Apr 202235.9435.9834.5634.7034.703,086,700
05 Apr 202236.6837.0635.9635.9835.984,084,600
04 Apr 202237.7637.9036.7336.7736.773,381,800
01 Apr 202237.8638.2237.3637.6137.611,758,200
31 Mar 202237.7338.2337.4237.5137.512,696,500
30 Mar 202238.1938.5337.3437.6937.692,106,400
29 Mar 202238.1638.4637.5338.2938.293,069,400
28 Mar 202236.6838.0536.4237.8937.895,462,900
25 Mar 202237.4737.9035.3135.9835.989,441,600
24 Mar 202240.2540.6239.9140.4640.461,665,600
23 Mar 202239.5940.0239.2939.8239.821,592,800
22 Mar 202239.7140.1939.4039.6339.631,932,900
21 Mar 202238.7439.5038.6139.1439.142,047,000
18 Mar 202239.3439.9538.9739.4339.438,609,600
17 Mar 202239.2240.1139.0939.8239.822,937,300
16 Mar 202239.0740.2838.8539.5339.533,075,900
15 Mar 202238.9039.5837.9738.4838.482,610,900
14 Mar 202238.5141.0638.5139.3139.314,956,300
11 Mar 202238.0538.9037.9238.0038.002,946,900
10 Mar 202236.4538.0236.3337.9737.972,601,800
09 Mar 202236.2737.3135.9036.9636.962,812,900
08 Mar 202236.3236.6234.9935.5135.512,694,800
07 Mar 202238.0038.0835.7435.9735.973,174,300
04 Mar 202238.2038.8037.6637.9137.912,680,200
03 Mar 202239.8539.8638.7439.1239.122,693,100
02 Mar 202238.7540.2538.5039.6639.662,596,700
01 Mar 202240.5340.6537.6938.1838.183,748,900
28 Feb 202240.0340.4939.6240.4440.442,940,700
25 Feb 202239.5040.6339.2940.5040.502,480,500
24 Feb 202237.9839.2037.7939.2039.204,163,500
23 Feb 202240.7841.0439.6439.9139.912,915,700
22 Feb 202241.3041.6540.4240.6340.633,727,500
18 Feb 202240.8641.5240.5041.2041.204,714,800
17 Feb 202240.9041.5040.5441.0441.043,348,800
16 Feb 202239.8541.4839.7041.1641.165,150,300
15 Feb 202238.0840.3738.0039.6539.655,096,600
14 Feb 202236.6637.0136.0936.6736.672,251,900
11 Feb 202236.5837.2136.3036.8336.831,365,600
10 Feb 202237.1137.5536.7336.8436.841,705,500
09 Feb 202236.6937.5136.6937.2637.261,546,700
08 Feb 202235.8836.7035.8536.6136.611,158,700
07 Feb 202235.9635.9735.4935.5935.591,035,400
04 Feb 202236.1936.5835.7035.8135.81837,200
03 Feb 202236.3737.0236.1136.3136.311,062,800
02 Feb 202236.3236.6235.9436.4736.47853,100
01 Feb 202235.9136.4435.8136.3736.371,571,100
31 Jan 202234.7935.8534.5135.8335.831,695,600
28 Jan 202235.4835.5734.4135.1235.121,972,900
27 Jan 202235.6836.3935.1935.4935.491,488,200
26 Jan 202235.6036.0134.9035.2035.201,379,000
25 Jan 202234.9935.8134.3335.4435.441,327,600
24 Jan 202234.8035.5934.0935.5335.532,834,600
21 Jan 202236.2836.5335.2535.4535.452,296,700
20 Jan 202237.8337.8336.3636.4336.431,387,600
19 Jan 202237.8737.9137.2137.4937.491,661,600
18 Jan 202238.0038.4737.6238.0138.013,081,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...