Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	25.74	26.05	25.08	26.04	2,454,701	+0.21(+0.80%)
Nov 29, 2022	26.03	26.12	25.60	25.84	2,662,933	-0.07(-0.25%)
Nov 28, 2022	26.44	26.54	25.75	25.90	2,643,302	-0.93(-3.46%)
Nov 25, 2022	26.71	27.10	26.65	26.83	759,882	+0.05(+0.18%)
Nov 23, 2022	26.63	26.94	26.63	26.78	1,187,713	+0.05(+0.18%)
Nov 22, 2022	25.98	26.82	25.91	26.74	2,027,872	+1.05(+4.09%)
Nov 21, 2022	25.32	25.87	25.09	25.69	1,880,042	-0.01(-0.04%)
Nov 18, 2022	25.80	25.84	25.39	25.69	1,885,943	+0.23(+0.88%)
Nov 17, 2022	25.79	25.80	25.31	25.47	2,492,812	-0.76(-2.89%)
Nov 16, 2022	26.22	26.44	25.92	26.23	2,413,282	-0.23(-0.85%)
Nov 15, 2022	27.34	27.58	26.40	26.45	1,765,442	-0.58(-2.15%)
Nov 14, 2022	26.72	27.64	26.72	27.04	2,206,376	-0.17(-0.62%)
Nov 11, 2022	26.49	27.54	26.19	27.20	3,152,694	+1.21(+4.65%)
Nov 10, 2022	25.04	26.08	24.94	25.99	4,323,240	+1.84(+7.61%)
Nov 09, 2022	24.73	24.90	24.14	24.16	1,996,027	-0.89(-3.56%)
Nov 08, 2022	25.24	25.37	24.72	25.05	3,207,696	+0.00(+0.00%)
Nov 07, 2022	25.31	25.78	24.94	25.05	2,486,000	-0.38(-1.48%)
Nov 04, 2022	23.80	26.17	23.77	25.42	4,546,847	+1.12(+4.59%)
Nov 03, 2022	24.39	24.71	24.01	24.31	2,904,238	-0.48(-1.93%)
Nov 02, 2022	25.33		24.78	24.79	2,689,575	-0.59(-2.33%)
Nov 01, 2022	25.42	25.66	25.14	25.38	3,255,822	+0.29(+1.16%)
Oct 31, 2022	25.23	25.48	25.05	25.09	2,588,409	-0.28(-1.11%)
Oct 28, 2022	25.53	25.79	24.99	25.37	3,174,790	-0.25(-0.99%)
Oct 27, 2022	25.80	26.12	25.47	25.62	1,758,756	-0.06(-0.22%)
Oct 26, 2022	26.20	26.31	25.66	25.68	1,681,177	-0.37(-1.44%)
Oct 25, 2022	25.46	26.24	25.43	26.05	1,817,056	+0.39(+1.53%)
Oct 24, 2022	25.52	25.92	25.23	25.66	2,737,128	+0.27(+1.07%)
Oct 21, 2022	24.72	25.51	24.64	25.39	2,193,976	+0.77(+3.12%)
Oct 20, 2022	24.76	25.55	24.47	24.62	2,272,427	+0.01(+0.04%)
Oct 19, 2022	24.94	25.34	24.58	24.61	2,453,299	-0.54(-2.16%)
Oct 18, 2022	25.22	25.63	24.88	25.15	2,072,708	+0.57(+2.33%)
Oct 17, 2022	24.81	25.13	24.36	24.58	2,034,989	+0.33(+1.35%)
Oct 14, 2022	24.68	24.83	23.96	24.25	2,466,846	-0.12(-0.50%)
Oct 13, 2022	23.34	24.98	23.30	24.37	2,605,891	+0.36(+1.48%)
Oct 12, 2022	24.11	24.42	23.89	24.02	1,722,732	-0.06(-0.23%)
Oct 11, 2022	23.63	24.38	23.44	24.07	2,580,652	+0.17(+0.71%)
Oct 10, 2022	23.95	24.16	23.85	23.90	1,408,699	+0.15(+0.63%)
Oct 07, 2022	24.02	24.27	23.64	23.75	1,900,590	-0.48(-1.97%)
Oct 06, 2022	24.86	25.00	24.16	24.23	3,264,271	-0.92(-3.65%)
Oct 05, 2022	24.16	25.25	24.12	25.15	3,434,986	+0.46(+1.86%)
Oct 04, 2022	24.27	24.91	24.20	24.69	2,362,659	+0.73(+3.05%)
Oct 03, 2022	23.50	24.17	23.41	23.96	2,008,677	+0.96(+4.16%)
Sep 30, 2022	23.10	23.43	22.84	23.00	1,932,404	-0.01(-0.04%)
Sep 29, 2022	22.92	23.23	22.72	23.01	2,075,303	-0.19(-0.81%)
Sep 28, 2022	22.67	23.29	22.50	23.20	2,813,080	+0.59(+2.61%)
Sep 27, 2022	22.79	22.91	22.32	22.61	2,744,581	+0.11(+0.50%)
Sep 26, 2022	22.34	22.98	22.26	22.50	3,860,401	+0.05(+0.21%)
Sep 23, 2022	22.65	22.78	22.06	22.45	2,836,967	-0.67(-2.88%)
Sep 22, 2022	23.11	23.22	22.79	23.12	2,687,985	+0.12(+0.53%)
Sep 21, 2022	23.89	24.01	22.98	22.99	2,448,189	-0.65(-2.74%)
Sep 20, 2022	23.47	23.78	23.13	23.64	3,572,762	-0.53(-2.21%)
Sep 19, 2022	23.50	24.30	23.41	24.18	3,634,234	+0.10(+0.43%)
Sep 16, 2022	23.57	24.32	23.31	24.07	7,458,883	-0.78(-3.13%)
Sep 15, 2022	24.55	25.26	24.55	24.85	3,936,469	+0.15(+0.61%)
Sep 14, 2022	24.39	24.74	23.85	24.70	4,009,968	+0.21(+0.85%)
Sep 13, 2022	25.18	25.55	24.41	24.49	2,714,562	-1.59(-6.10%)
Sep 12, 2022	25.93	26.45	25.92	26.08	3,343,207	+0.72(+2.82%)
Sep 09, 2022	25.12	25.58	25.10	25.37	2,574,189	+0.68(+2.75%)
Sep 08, 2022	24.47	25.00	24.27	24.69	2,262,473	-0.09(-0.38%)
Sep 07, 2022	24.72	24.91	24.55	24.78	2,600,724	+0.05(+0.19%)
Sep 06, 2022	25.46	25.62	24.65	24.73	2,502,926	-0.46(-1.85%)
Sep 02, 2022	26.13	26.27	25.08	25.20	2,464,077	-0.24(-0.95%)

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.