Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.34	27.34	27.34	0	-0.11(-0.39%)
Dec 28, 2017	27.34	27.47	27.21	27.45	1,137,254	+0.07(+0.24%)
Dec 27, 2017	27.26	27.55	27.26	27.38	1,583,910	-0.01(-0.03%)
Dec 26, 2017	27.27	27.40	26.97	27.39	1,102,307	+0.21(+0.76%)
Dec 22, 2017	27.12	27.31	26.97	27.19	1,310,550	+0.05(+0.18%)
Dec 21, 2017	27.47	27.49	26.98	27.14	4,141,186	-0.16(-0.60%)
Dec 20, 2017	27.12	27.75	27.12	27.30	6,478,209	+0.34(+1.28%)
Dec 19, 2017	26.91	27.23	26.65	26.96	4,356,737	+0.13(+0.49%)
Dec 18, 2017	26.22	26.99	26.09	26.83	5,986,238	+0.79(+3.03%)
Dec 15, 2017	25.58	26.05	25.52	26.04	3,802,537	+0.62(+2.46%)
Dec 14, 2017	26.09	26.11	25.39	25.41	3,073,720	-0.60(-2.29%)
Dec 13, 2017	26.26	26.34	25.94	26.01	5,988,836	+0.06(+0.22%)
Dec 12, 2017	25.56	26.39	25.49	25.95	6,775,989	+0.53(+2.09%)
Dec 11, 2017	25.09	25.57	25.09	25.42	3,854,890	+0.51(+2.04%)
Dec 08, 2017	25.02	25.26	24.88	24.91	2,706,956	-0.02(-0.10%)
Dec 07, 2017	24.77	25.15	24.70	24.94	5,291,659	+0.27(+1.09%)
Dec 06, 2017	24.66	24.88	24.26	24.67	8,177,300	-0.51(-2.02%)
Dec 05, 2017	26.05	26.11	25.08	25.17	5,654,702	-0.85(-3.27%)
Dec 04, 2017	26.30	26.44	25.93	26.02	3,309,954	+0.07(+0.28%)
Dec 01, 2017	26.15	26.20	25.22	25.95	5,000,942	-0.20(-0.75%)
Nov 30, 2017	26.18	26.59	26.03	26.15	7,123,695	+0.13(+0.50%)
Nov 29, 2017	26.40	26.59	25.43	26.02	4,134,194	-0.40(-1.52%)
Nov 28, 2017	25.34	26.54	25.22	26.42	7,227,252	+1.24(+4.91%)
Nov 27, 2017	25.17	25.45	24.84	25.18	3,766,739	-0.07(-0.26%)
Nov 24, 2017	25.34	25.40	25.24	25.25	1,016,511	+0.03(+0.13%)
Nov 22, 2017	25.45	25.55	25.04	25.22	2,423,931	-0.15(-0.58%)
Nov 21, 2017	25.34	25.60	25.22	25.36	3,642,095	+0.23(+0.91%)
Nov 20, 2017	24.90	25.43	24.90	25.13	3,513,507	+0.14(+0.56%)
Nov 17, 2017	24.76	25.05	24.58	24.99	4,515,969	+0.25(+1.03%)
Nov 16, 2017	24.32	24.87	24.05	24.74	7,735,043	+0.68(+2.82%)
Nov 15, 2017	24.40	24.40	23.59	24.06	8,977,899	-0.57(-2.32%)
Nov 14, 2017	25.05	25.08	24.56	24.63	5,765,477	-0.47(-1.89%)
Nov 13, 2017	25.24	25.37	24.88	25.11	5,893,479	-0.30(-1.19%)
Nov 10, 2017	25.30	25.52	25.10	25.41	4,906,230	+0.13(+0.52%)
Nov 09, 2017	25.58	25.99	25.25	25.28	5,760,470	-0.53(-2.06%)
Nov 08, 2017	25.84	25.96	25.44	25.81	4,265,281	-0.10(-0.38%)
Nov 07, 2017	25.36	26.00	25.36	25.91	7,564,227	+0.56(+2.19%)
Nov 06, 2017	26.09	26.28	25.18	25.35	6,786,925	-0.60(-2.30%)
Nov 03, 2017	25.82	26.33	25.77	25.95	5,071,359	+0.05(+0.19%)
Nov 02, 2017	26.10	26.34	25.73	25.90	6,947,966	-0.14(-0.53%)
Nov 01, 2017	26.41	26.66	26.02	26.04	8,232,101	-0.16(-0.59%)
Oct 31, 2017	25.77	26.37	25.67	26.20	9,756,146	+0.54(+2.10%)
Oct 30, 2017	25.44	26.18	25.44	25.66	16,193,596	+0.25(+0.97%)
Oct 27, 2017	24.71	25.49	24.59	25.41	17,194,644	+1.03(+4.23%)
Oct 26, 2017	24.39	24.81	24.14	24.38	4,858,425	+0.12(+0.51%)
Oct 25, 2017	24.33	24.42	24.06	24.26	3,594,281	-0.06(-0.24%)
Oct 24, 2017	23.70	24.48	23.63	24.32	5,936,082	+0.79(+3.37%)
Oct 23, 2017	23.70	23.79	23.52	23.52	1,808,486	-0.18(-0.76%)
Oct 20, 2017	23.85	23.89	23.55	23.70	2,869,993	-0.01(-0.03%)
Oct 19, 2017	23.46	23.80	23.34	23.71	5,315,556	+0.10(+0.42%)
Oct 18, 2017	23.94	23.97	23.60	23.61	3,046,695	-0.28(-1.16%)
Oct 17, 2017	23.69	23.94	23.62	23.89	4,604,592	+0.09(+0.38%)
Oct 16, 2017	23.85	23.87	23.45	23.80	5,269,643	-0.19(-0.78%)
Oct 13, 2017	23.19	24.08	23.19	23.99	8,326,788	+0.90(+3.90%)
Oct 12, 2017	22.45	23.10	22.43	23.09	6,919,291	+0.69(+3.07%)
Oct 11, 2017	22.34	22.44	22.17	22.40	3,940,317	+0.14(+0.62%)
Oct 10, 2017	22.31	22.46	22.16	22.26	4,244,892	+0.03(+0.15%)
Oct 09, 2017	22.50	22.50	22.16	22.23	2,789,047	-0.31(-1.38%)
Oct 06, 2017	22.60	22.60	22.20	22.54	5,717,650	-0.25(-1.08%)
Oct 05, 2017	23.04	23.04	22.62	22.79	3,170,669	-0.16(-0.68%)
Oct 04, 2017	22.93	22.93	22.74	22.94	2,908,378	+0.05(+0.21%)
Oct 03, 2017	22.70	22.91	22.64	22.89	2,710,788	+0.20(+0.87%)

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.