UK Markets open in 5 hrs 57 mins

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.69-1.45 (-4.38%)
At close: 04:00PM EST
31.69 0.00 (0.00%)
After hours: 04:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202133.1833.3832.8731.6931.693,246,202
29 Nov 202132.9032.9432.1132.4832.482,244,700
26 Nov 202132.0032.5931.6532.5732.571,158,800
24 Nov 202132.9733.1732.9033.0033.00988,200
23 Nov 202133.0933.2732.8933.2033.201,490,600
22 Nov 202132.4033.1532.2732.9232.922,408,500
19 Nov 202132.6932.8432.0332.2232.222,508,800
18 Nov 202133.1833.3832.8733.0133.01989,700
17 Nov 202133.4433.4933.1233.1433.141,118,900
16 Nov 202133.4333.6633.1233.4133.411,568,100
15 Nov 202133.9333.9533.1833.3133.311,845,000
12 Nov 202133.6833.8633.2733.7933.791,716,400
11 Nov 202133.2833.9733.1633.6833.682,655,400
10 Nov 202133.7833.8233.0133.1733.171,937,000
09 Nov 202133.6433.9133.2433.6233.621,800,700
08 Nov 202134.1234.4733.7933.8633.861,346,300
05 Nov 202133.6434.0333.5533.7333.731,368,000
04 Nov 202133.8634.1033.2433.4433.441,151,500
03 Nov 202133.3634.0233.0333.7133.711,715,000
02 Nov 202133.7333.8233.3333.6533.651,865,400
01 Nov 202132.7933.6732.6433.5333.533,625,200
29 Oct 202132.5233.2732.0232.5832.582,589,700
28 Oct 202131.6331.9631.6331.8231.822,281,600
27 Oct 202132.5132.5531.4231.5131.511,659,300
26 Oct 202132.9133.0732.5332.6732.67988,000
25 Oct 202132.8033.0132.5632.8732.871,300,600
22 Oct 202132.7232.9932.4332.5232.521,456,700
21 Oct 202132.8932.9232.3332.5632.561,453,900
20 Oct 202132.6033.0332.5532.9732.971,695,000
19 Oct 202132.5032.8032.4132.7032.701,757,100
18 Oct 202131.9432.4831.7432.3832.382,498,200
15 Oct 202132.1632.3331.9431.9531.951,595,300
14 Oct 202131.8631.9231.6631.8531.851,618,300
13 Oct 202131.9431.9431.1931.6231.621,849,800
12 Oct 202131.7032.1831.4331.8031.801,886,000
11 Oct 202132.2132.3031.8631.8731.871,337,600
08 Oct 202131.5832.0931.5731.9531.952,323,600
07 Oct 202131.7431.9831.4031.4731.472,945,000
06 Oct 202131.0531.7030.8331.4431.444,667,300
05 Oct 202130.5631.6630.2831.4931.493,578,800
04 Oct 202130.9031.0230.2730.4730.472,632,100
01 Oct 202129.9930.9029.8630.6830.683,602,400
30 Sept 202129.9630.1629.5829.5929.592,839,000
29 Sept 202129.9630.1029.4829.8529.853,347,500
28 Sept 202130.1030.3629.4629.8429.845,989,100
27 Sept 202127.0528.5027.0528.0728.074,123,600
24 Sept 202126.8027.2426.8026.9126.912,426,900
23 Sept 202126.7027.2826.6727.0527.052,201,900
22 Sept 202126.1326.7726.0726.3626.362,826,600
21 Sept 202125.9926.0725.0225.6725.674,483,100
20 Sept 202125.8326.4725.3225.8625.866,207,500
17 Sept 202127.0527.1926.3226.7126.715,551,200
16 Sept 202127.2927.4227.0827.3027.303,629,500
15 Sept 202126.6427.3226.6327.3227.322,516,800
14 Sept 202127.3827.3926.4626.6426.642,442,300
14 Sept 20210.1875 Dividend
13 Sept 202127.5827.7327.1027.4327.242,637,900
10 Sept 202127.2527.4227.0627.2227.032,160,400
09 Sept 202126.6927.2326.6927.0126.832,353,800
08 Sept 202126.7227.0726.5026.8726.692,120,200
07 Sept 202126.5526.8626.4726.6526.471,568,200
03 Sept 202126.8326.9826.5026.6926.511,906,800
02 Sept 202126.5627.0826.5326.8726.691,986,200
01 Sept 202126.5526.6326.0826.5326.352,890,300
31 Aug 202126.2126.6426.1326.4326.253,175,100
30 Aug 202126.5126.5926.2126.3126.131,918,300
27 Aug 202125.7226.5125.7226.3626.182,253,400
26 Aug 202125.6225.7725.4025.5825.411,285,600
25 Aug 202125.4225.8325.2825.5925.421,860,400
24 Aug 202125.0025.6524.9025.4725.302,683,000
23 Aug 202124.5024.8824.3624.7824.612,193,600
20 Aug 202124.2624.5624.1024.3224.151,821,000
19 Aug 202124.4324.7824.2624.3424.172,285,900
18 Aug 202124.8725.4324.7024.9324.762,571,800
17 Aug 202125.5125.5124.8225.0024.832,238,400
16 Aug 202125.2625.7024.8525.6925.512,504,300
13 Aug 202125.9125.9725.5425.5525.383,409,300
12 Aug 202126.1126.2225.6825.9625.784,063,700
11 Aug 202126.1726.3925.8226.1826.003,002,700
10 Aug 202125.5626.1525.5526.0425.862,932,200
09 Aug 202125.4925.7125.2225.6425.461,715,700
06 Aug 202125.7826.0025.5025.7225.541,820,300
05 Aug 202125.3725.6025.1525.2925.121,528,000
04 Aug 202125.6825.8725.2325.2425.072,590,800
03 Aug 202126.0526.0825.2925.9925.812,298,900
02 Aug 202126.7127.2725.8625.9325.753,215,400
30 Jul 202126.5126.9726.1626.4126.233,104,100
29 Jul 202126.3326.6326.1626.3426.162,002,800
28 Jul 202126.3126.4425.7426.0625.882,670,300
27 Jul 202126.0426.5425.5726.3426.161,530,800
26 Jul 202125.8326.4125.7126.3126.132,221,900
23 Jul 202125.9226.2225.5925.7425.561,392,500
22 Jul 202125.8125.9325.5325.7225.541,788,700
21 Jul 202125.6226.1925.6225.7625.582,225,800
20 Jul 202125.0625.7124.9825.3025.132,394,100
19 Jul 202125.1325.2824.7125.0324.862,075,200
16 Jul 202127.1527.1625.7925.8125.632,668,500
15 Jul 202126.2526.7426.2526.7226.542,202,800
14 Jul 202126.7027.1226.3926.4626.28900,200
13 Jul 202127.1027.2226.4126.5026.321,668,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...