Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.51	17.04	16.51	16.87	4,061,457	+0.28(+1.66%)
Nov 29, 2018	16.71	16.74	16.22	16.60	4,463,731	-0.13(-0.75%)
Nov 28, 2018	16.63	16.76	15.91	16.72	4,609,225	+0.22(+1.31%)
Nov 27, 2018	16.78	16.78	16.01	16.50	4,982,477	-0.45(-2.66%)
Nov 26, 2018	17.02	17.47	16.91	16.96	2,640,103	+0.11(+0.64%)
Nov 23, 2018	16.91	17.06	16.68	16.85	1,093,202	-0.33(-1.90%)
Nov 21, 2018		17.17	17.17	17.17	0	+0.57(+3.42%)
Nov 20, 2018	16.76	17.06	16.39	16.61	3,327,207	-0.65(-3.77%)
Nov 19, 2018	17.39	17.69	17.22	17.26	4,508,975	-0.25(-1.43%)
Nov 16, 2018	17.94	18.02	17.17	17.51	3,717,150	-0.62(-3.41%)
Nov 15, 2018	18.02	18.23	17.62	18.12	2,582,063	+0.03(+0.18%)
Nov 14, 2018	18.05	18.55	17.84	18.09	3,381,577	+0.28(+1.55%)
Nov 13, 2018	18.34	18.69	17.81	17.82	3,436,529	-0.53(-2.91%)
Nov 12, 2018	18.59	18.72	18.22	18.35	2,590,208	-0.17(-0.90%)
Nov 09, 2018	18.88	18.97	18.38	18.52	3,623,194	-0.80(-4.15%)
Nov 08, 2018	19.54	19.61	19.14	19.32	3,154,343	-0.44(-2.24%)
Nov 07, 2018	19.61	19.86	19.34	19.76	2,659,182	+0.38(+1.94%)
Nov 06, 2018	19.21	19.78	19.05	19.38	4,880,899	+0.33(+1.75%)
Nov 05, 2018	19.68	19.71	18.90	19.05	4,112,056	-0.50(-2.56%)
Nov 02, 2018	19.62	19.89	19.28	19.55	6,462,979	+0.13(+0.64%)
Nov 01, 2018	18.69	19.46	18.59	19.43	5,407,212	+1.17(+6.40%)
Oct 31, 2018	18.08	18.56	17.78	18.26	6,632,722	+0.34(+1.91%)
Oct 30, 2018	16.82	18.02	16.07	17.92	9,583,741	+0.58(+3.32%)
Oct 29, 2018	17.56	17.97	16.98	17.34	9,482,363	+0.13(+0.73%)
Oct 26, 2018	17.44	17.51	16.44	17.21	6,812,080	-0.60(-3.37%)
Oct 25, 2018	17.01	17.97	16.83	17.82	7,549,261	+1.05(+6.27%)
Oct 24, 2018	17.85	17.94	16.74	16.76	3,566,730	-1.13(-6.34%)
Oct 23, 2018	17.95	18.11	17.62	17.90	3,828,818	-0.49(-2.68%)
Oct 22, 2018	18.62	18.84	18.13	18.39	3,312,186	-0.12(-0.63%)
Oct 19, 2018	18.87	19.15	18.38	18.51	5,695,269	-0.33(-1.73%)
Oct 18, 2018	19.61	19.76	18.77	18.83	3,277,875	-0.85(-4.32%)
Oct 17, 2018	20.08	20.21	19.61	19.68	2,957,719	-0.45(-2.24%)
Oct 16, 2018	20.35	20.39	19.98	20.13	2,716,474	+0.03(+0.17%)
Oct 15, 2018	19.90	20.24	19.84	20.10	3,264,678	+0.13(+0.63%)
Oct 12, 2018	20.17	20.60	19.77	19.98	3,154,730	+0.30(+1.53%)
Oct 11, 2018	19.88	20.28	19.63	19.68	4,307,162	-0.14(-0.72%)
Oct 10, 2018	20.03	20.29	19.43	19.82	6,009,218	-0.23(-1.12%)
Oct 09, 2018	21.33	21.39	20.03	20.04	5,777,048	-1.51(-7.01%)
Oct 08, 2018	21.65	21.83	21.40	21.55	2,868,717	-0.34(-1.56%)
Oct 05, 2018	22.45	22.61	21.55	21.90	2,905,098	-0.63(-2.78%)
Oct 04, 2018	22.73	22.91	22.43	22.52	2,899,678	-0.26(-1.14%)
Oct 03, 2018	22.42	23.17	22.38	22.78	2,996,545	+0.43(+1.94%)
Oct 02, 2018	22.72	22.93	22.31	22.35	3,962,126	-0.33(-1.44%)
Oct 01, 2018	22.49	22.87	22.30	22.67	2,971,121	-0.05(-0.22%)
Sep 28, 2018	22.53	22.80	22.37	22.72	3,342,523	+0.11(+0.48%)
Sep 27, 2018	22.98	23.11	22.60	22.61	2,893,465	-0.45(-1.95%)
Sep 26, 2018	23.32	23.63	23.03	23.06	2,705,485	-0.38(-1.60%)
Sep 25, 2018	23.59	23.65	23.29	23.44	2,866,996	-0.10(-0.43%)
Sep 24, 2018	24.03	24.09	23.48	23.54	2,833,119	-0.60(-2.49%)
Sep 21, 2018	24.55	24.55	24.09	24.14	2,274,009	-0.24(-0.99%)
Sep 20, 2018	24.33	24.70	24.24	24.38	2,833,351	+0.33(+1.35%)
Sep 19, 2018	23.66	24.06	23.60	24.06	2,394,687	+0.40(+1.69%)
Sep 18, 2018	23.81	23.85	23.41	23.66	2,657,366	+0.00(+0.00%)
Sep 17, 2018	23.59	24.01	23.41	23.66	2,617,545	+0.03(+0.14%)
Sep 14, 2018	23.37	23.76	23.28	23.62	2,325,661	+0.34(+1.47%)
Sep 13, 2018	23.80	23.96	23.21	23.28	3,927,457	-0.29(-1.23%)
Sep 12, 2018	23.74	23.93	23.55	23.57	3,092,911	-0.15(-0.63%)
Sep 11, 2018	23.75	23.96	23.50	23.72	3,004,656	-0.26(-1.07%)
Sep 10, 2018	24.28	24.33	23.95	23.98	1,912,698	-0.18(-0.76%)
Sep 07, 2018	24.18	24.23	23.67	24.16	4,410,016	-0.27(-1.12%)
Sep 06, 2018	25.15	25.31	24.00	24.43	5,296,142	-0.74(-2.93%)
Sep 05, 2018	25.16	25.57	25.00	25.17	2,733,612	-0.05(-0.20%)

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.