Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.84	32.17	31.81	32.04	981,962	+0.11(+0.35%)
Dec 30, 2021	32.41	32.65	31.87	31.93	2,156,291	-0.33(-1.03%)
Dec 29, 2021	31.00	32.41	30.97	32.26	3,032,029	+1.36(+4.40%)
Dec 28, 2021	30.89	31.11	30.83	30.90	3,109,016	+0.06(+0.18%)
Dec 27, 2021	30.17	30.90	30.03	30.84	1,297,171	+0.68(+2.25%)
Dec 23, 2021	29.82	30.32	29.80	30.16	1,967,058	+0.40(+1.36%)
Dec 22, 2021	29.39	29.91	29.22	29.76	1,835,095	+0.36(+1.22%)
Dec 21, 2021	29.22	29.50	29.11	29.40	2,520,264	+0.49(+1.68%)
Dec 20, 2021	29.23	29.33	28.62	28.91	1,806,902	-0.94(-3.14%)
Dec 17, 2021	29.85	30.07	29.45	29.85	3,072,764	-0.13(-0.43%)
Dec 16, 2021	29.94	30.25	29.86	29.98	2,239,797	+0.26(+0.87%)
Dec 15, 2021	30.03	30.08	29.10	29.72	2,110,364	+0.41(+1.41%)
Dec 14, 2021	29.19	29.64	29.11	29.31	1,315,797	+0.14(+0.50%)
Dec 13, 2021	29.83	29.86	29.09	29.16	1,468,176	-0.86(-2.86%)
Dec 10, 2021	30.04	30.11	29.56	30.02	1,311,131	+0.30(+1.01%)
Dec 09, 2021	29.65	29.93	29.38	29.72	1,755,738	-0.12(-0.40%)
Dec 08, 2021	30.13	30.22	29.79	29.84	1,393,475	-0.18(-0.61%)
Dec 07, 2021	30.03	30.50	29.90	30.02	1,573,290	+0.33(+1.11%)
Dec 06, 2021	29.49	30.03	29.32	29.69	2,866,443	+0.61(+2.10%)
Dec 03, 2021	29.44	29.54	28.90	29.08	3,213,780	-0.25(-0.84%)
Dec 02, 2021	28.59	29.63	28.56	29.33	2,023,446	+0.93(+3.28%)
Dec 01, 2021	29.44	29.85	28.35	28.40	2,602,397	-0.54(-1.86%)
Nov 30, 2021	29.35	29.56	28.53	28.93	3,841,310	-0.72(-2.43%)
Nov 29, 2021	30.04	30.08	29.32	29.66	2,458,499	-0.08(-0.28%)
Nov 26, 2021	29.22	29.76	28.90	29.74	1,269,120	-0.39(-1.30%)
Nov 24, 2021	30.10	30.28	30.04	30.13	1,082,447	-0.18(-0.60%)
Nov 23, 2021	30.21	30.37	30.03	30.31	1,632,535	+0.26(+0.85%)
Nov 22, 2021	29.58	30.27	29.46	30.06	3,062,755	+0.64(+2.17%)
Nov 19, 2021	29.85	29.98	29.25	29.42	2,747,724	-0.72(-2.39%)
Nov 18, 2021	30.30	30.30	30.09	30.14	1,083,948	-0.12(-0.39%)
Nov 17, 2021	30.53	30.58	30.24	30.26	1,225,454	-0.25(-0.81%)
Nov 16, 2021	30.52	30.73	30.24	30.50	1,638,956	+0.09(+0.30%)
Nov 15, 2021	30.98	30.98	30.30	30.41	2,020,687	-0.44(-1.42%)
Nov 12, 2021	30.75	30.92	30.38	30.85	1,879,804	+0.10(+0.33%)
Nov 11, 2021	30.39	31.02	30.28	30.75	2,908,315	+0.47(+1.54%)
Nov 10, 2021	30.84		30.14	30.29	2,121,705	-0.41(-1.34%)
Nov 09, 2021	30.71	30.96	30.35	30.70	1,972,128	-0.22(-0.71%)
Nov 08, 2021	31.15	31.47	30.85	30.92	1,474,455	+0.12(+0.39%)
Nov 05, 2021	30.71	31.07	30.63	30.80	1,498,280	+0.26(+0.87%)
Nov 04, 2021	30.92	31.14	30.35	30.53	1,261,122	-0.25(-0.80%)
Nov 03, 2021	30.46	31.06	30.16	30.78	1,878,351	+0.05(+0.18%)
Nov 02, 2021	30.80	30.88	30.43	30.72	2,043,070	+0.11(+0.36%)
Nov 01, 2021	29.94	30.74	29.80	30.61	3,970,414	+0.87(+2.92%)
Oct 29, 2021	29.69	30.38	29.24	29.75	2,836,511	+0.69(+2.39%)
Oct 28, 2021	28.88	29.18	28.88	29.05	2,498,901	+0.28(+0.98%)
Oct 27, 2021	29.68	29.72	28.69	28.77	1,817,341	-1.06(-3.55%)
Oct 26, 2021	30.05			29.83	1,082,098	-0.18(-0.61%)
Oct 25, 2021	29.95	30.14	29.73	30.01	1,424,454	+0.32(+1.08%)
Oct 22, 2021	29.88	30.12	29.61	29.69	1,595,434	-0.04(-0.12%)
Oct 21, 2021	30.03	30.06	29.52	29.73	1,592,386	-0.37(-1.24%)
Oct 20, 2021	29.77	30.16	29.72	30.10	1,856,118	+0.25(+0.83%)
Oct 19, 2021	29.67	29.95	29.59	29.86	1,924,416	+0.29(+0.99%)
Oct 18, 2021	29.16	29.65	28.98	29.56	2,736,062	+0.39(+1.35%)
Oct 15, 2021	29.36	29.51	29.16	29.17	1,747,187	+0.09(+0.31%)
Oct 14, 2021	29.09	29.14	28.90	29.08	1,772,462	+0.21(+0.73%)
Oct 13, 2021	29.16	29.16	28.48	28.87	2,025,983	-0.16(-0.57%)
Oct 12, 2021	28.94	29.39	28.70	29.04	2,065,608	-0.06(-0.22%)
Oct 11, 2021	29.41	29.49	29.09	29.10	1,464,489	-0.07(-0.25%)
Oct 08, 2021	28.83	29.30	28.82	29.17	2,544,882	+0.44(+1.53%)
Oct 07, 2021	28.98	29.20	28.67	28.73	3,225,991	+0.03(+0.10%)
Oct 06, 2021	28.35	28.94	28.15	28.71	5,111,784	-0.05(-0.16%)
Oct 05, 2021	27.90	28.91	27.65	28.75	3,919,663	+0.93(+3.35%)
Oct 04, 2021	28.21	28.32	27.63	27.82	2,882,783	-0.19(-0.68%)

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.