Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.91	25.27	24.61	25.09	2,371,712	+0.31(+1.27%)
Feb 28, 2024	24.87	25.25	24.77	24.78	1,387,843	-0.30(-1.21%)
Feb 27, 2024	25.41	25.49	24.99	25.08	1,544,181	-0.12(-0.47%)
Feb 26, 2024	25.44	25.47	24.91	25.20	2,291,954	-0.41(-1.61%)
Feb 23, 2024	26.05	26.32	25.52	25.61	3,369,283	-0.05(-0.19%)
Feb 22, 2024	24.30	26.00	24.07	25.66	6,090,434	+1.52(+6.29%)
Feb 21, 2024	23.77	24.20	23.62	24.14	2,431,271	+0.30(+1.27%)
Feb 20, 2024	23.62	23.98	23.30	23.83	2,322,577	-0.09(-0.37%)
Feb 16, 2024	23.43	24.09	23.37	23.92	1,766,510	+0.47(+2.01%)
Feb 15, 2024	23.11	23.56	23.11	23.45	1,461,729	+0.50(+2.18%)
Feb 14, 2024	23.06	23.19	22.86	22.95	1,809,622	+0.07(+0.30%)
Feb 13, 2024	23.29	23.29	22.65	22.88	1,881,080	-0.91(-3.83%)
Feb 12, 2024	23.65	24.15	23.60	23.80	1,721,574	+0.22(+0.91%)
Feb 09, 2024	23.47	23.58	22.38	23.58	1,452,615	+0.07(+0.29%)
Feb 08, 2024	23.42	23.57	23.26	23.51	1,047,909	+0.07(+0.29%)
Feb 07, 2024	23.54	23.58	23.27	23.44	1,412,490	-0.12(-0.50%)
Feb 06, 2024	23.40	23.85	23.40	23.56	2,096,610	+0.22(+0.92%)
Feb 05, 2024	23.21	23.61	22.82	23.34	2,045,998	-0.32(-1.37%)
Feb 02, 2024	23.84	23.84	23.34	23.67	2,199,079	-0.53(-2.19%)
Feb 01, 2024	24.30	24.39	23.61	24.20	2,008,117	+0.15(+0.61%)
Jan 31, 2024	24.47	24.77	24.04	24.05	1,994,120	-0.50(-2.04%)
Jan 30, 2024	24.05	24.69	24.05	24.55	1,810,121	+0.37(+1.54%)
Jan 29, 2024	24.27	24.27	23.90	24.18	1,384,373	-0.06(-0.24%)
Jan 26, 2024	24.22	24.49	23.96	24.24	2,337,792	+0.27(+1.15%)
Jan 25, 2024	23.82	24.24	23.68	23.96	2,682,836	+0.41(+1.75%)
Jan 24, 2024	23.53	23.85	23.44	23.55	2,125,275	-0.01(-0.04%)
Jan 23, 2024	23.31	23.75	23.31	23.56	2,634,703	+0.47(+2.04%)
Jan 22, 2024	22.77	23.18	22.70	23.09	1,732,541	+0.16(+0.68%)
Jan 19, 2024	22.76	22.99	22.57	22.93	3,135,410	+0.07(+0.30%)
Jan 18, 2024	22.83	22.89	22.55	22.86	1,843,098	+0.21(+0.91%)
Jan 17, 2024	22.57	22.78	22.45	22.66	2,094,741	-0.29(-1.28%)
Jan 16, 2024	23.00	23.08	22.74	22.95	2,036,071	-0.37(-1.60%)
Jan 12, 2024	23.74	23.74	23.17	23.33	1,345,998	-0.08(-0.33%)
Jan 11, 2024	23.45	23.52	23.18	23.40	1,479,616	-0.18(-0.75%)
Jan 10, 2024	23.72	23.76	23.44	23.58	1,479,812	-0.25(-1.03%)
Jan 09, 2024	24.13	24.14	23.76	23.82	1,567,992	-0.59(-2.41%)
Jan 08, 2024	24.13	24.42	23.86	24.41	1,657,412	+0.09(+0.36%)
Jan 05, 2024	23.87	24.57	23.82	24.32	2,303,388	+0.32(+1.35%)
Jan 04, 2024	24.15	24.22	23.88	24.00	1,389,281	-0.10(-0.41%)
Jan 03, 2024	24.39	24.44	23.75	24.10	1,757,176	-0.57(-2.30%)
Jan 02, 2024	24.55	24.99	24.50	24.67	1,648,827	+0.04(+0.16%)
Dec 29, 2023	24.82	24.97	24.60	24.63	1,605,177	-0.28(-1.14%)
Dec 28, 2023	25.05	25.08	24.88	24.91	1,198,104	-0.16(-0.63%)
Dec 27, 2023	25.27	25.27	24.99	25.07	1,252,360	-0.14(-0.54%)
Dec 26, 2023	25.20	25.45	25.15	25.21	1,078,191	+0.11(+0.43%)
Dec 22, 2023	25.14	25.38	25.04	25.10	1,144,130	+0.11(+0.43%)
Dec 21, 2023	25.10	25.11	24.76	24.99	1,542,611	+0.26(+1.07%)
Dec 20, 2023	24.76	25.30	24.67	24.73	2,117,052	-0.20(-0.79%)
Dec 19, 2023	24.92	25.14	24.83	24.92	1,214,899	+0.23(+0.91%)
Dec 18, 2023	24.95	25.03	24.65	24.70	1,563,981	-0.03(-0.12%)
Dec 15, 2023	25.28	25.35	24.69	24.73	3,977,983	-0.67(-2.62%)
Dec 14, 2023	24.97	25.88	24.97	25.39	1,947,409	+0.86(+3.51%)
Dec 13, 2023	23.52	24.57	23.37	24.53	1,918,408	+0.93(+3.95%)
Dec 12, 2023	24.14	24.16	23.58	23.60	1,163,284	-0.49(-2.02%)
Dec 11, 2023	23.95	24.32	23.81	24.09	1,320,367	-0.16(-0.64%)
Dec 08, 2023	24.49	24.56	24.20	24.24	1,086,128	-0.17(-0.72%)
Dec 07, 2023	24.26	24.45	24.07	24.42	1,742,545	+0.27(+1.13%)
Dec 06, 2023	24.34	24.53	24.09	24.14	1,052,831	-0.05(-0.20%)
Dec 05, 2023	24.28	24.38	24.02	24.19	1,292,019	-0.28(-1.15%)
Dec 04, 2023	24.27	24.57	24.17	24.47	1,166,497	+0.16(+0.64%)
Dec 01, 2023	23.81	24.55	23.81	24.32	1,736,713	+0.44(+1.83%)
Nov 30, 2023	23.92	24.03	23.69	23.88	1,642,522	-0.01(-0.04%)
Nov 29, 2023	23.82	24.24	23.69	23.89	2,241,311	+0.28(+1.19%)
Nov 28, 2023	24.17	24.17	23.53	23.61	2,745,144	-0.62(-2.56%)
Nov 27, 2023	24.38	24.63	24.13	24.23	2,473,911	-0.33(-1.34%)
Nov 24, 2023	24.19	24.67	24.19	24.56	795,036	+0.35(+1.44%)
Nov 22, 2023	24.16	24.32	23.89	24.21	1,773,860	+0.15(+0.60%)
Nov 21, 2023	24.07	24.36	23.87	24.07	1,277,106	-0.11(-0.44%)
Nov 20, 2023	24.11	24.27	23.84	24.17	1,394,525	-0.05(-0.20%)
Nov 17, 2023	24.58	24.58	23.97	24.22	2,093,925	-0.17(-0.68%)
Nov 16, 2023	24.38	24.61	24.17	24.39	2,619,437	-0.08(-0.32%)
Nov 15, 2023	24.66	25.08	24.38	24.47	2,718,999	-0.17(-0.71%)
Nov 14, 2023	23.76	24.67	23.76	24.64	2,340,444	+1.36(+5.84%)
Nov 13, 2023	23.73	23.73	23.27	23.28	1,621,951	-0.55(-2.32%)
Nov 10, 2023	23.46	24.06	23.39	23.83	2,464,034	+0.39(+1.66%)
Nov 09, 2023	23.54	23.89	23.44	23.45	3,090,990	+0.09(+0.37%)
Nov 08, 2023	23.09	23.52	22.84	23.36	2,684,931	+0.31(+1.35%)
Nov 07, 2023	22.94	23.09	22.76	23.05	2,083,827	-0.24(-1.04%)
Nov 06, 2023	23.34	23.58	23.13	23.29	2,545,313	-0.15(-0.62%)
Nov 03, 2023	22.81	23.58	22.69	23.44	3,783,036	+0.86(+3.83%)
Nov 02, 2023	22.45	22.80	22.31	22.57	2,994,832	+0.17(+0.78%)
Nov 01, 2023	21.74	22.68	21.49	22.40	3,700,379	-0.25(-1.11%)
Oct 31, 2023	22.60	22.80	22.50	22.65	2,428,724	+0.09(+0.39%)
Oct 30, 2023	22.65	22.73	22.37	22.56	1,711,977	+0.15(+0.65%)
Oct 27, 2023	22.52	22.72	22.37	22.42	1,196,470	-0.07(-0.30%)
Oct 26, 2023	22.12	22.64	22.12	22.48	1,208,559	+0.47(+2.12%)
Oct 25, 2023	22.34	22.44	21.98	22.02	1,786,512	-0.52(-2.33%)
Oct 24, 2023	22.22	22.62	22.14	22.54	1,779,958	+0.49(+2.20%)
Oct 23, 2023	22.41	22.67	22.02	22.06	1,937,707	-0.62(-2.74%)
Oct 20, 2023	22.52	22.97	22.46	22.68	2,313,662	+0.15(+0.65%)
Oct 19, 2023	22.73	23.11	22.45	22.53	2,542,127	-0.29(-1.28%)
Oct 18, 2023	23.99	23.99	22.80	22.82	2,841,166	-0.46(-1.96%)
Oct 17, 2023	22.48	23.29	22.48	23.28	2,711,801	+0.63(+2.79%)
Oct 16, 2023	22.42	22.80	22.29	22.65	2,119,831	+0.50(+2.23%)
Oct 13, 2023	22.75	22.75	22.08	22.15	1,714,134	-0.39(-1.72%)
Oct 12, 2023	23.28	23.30	22.25	22.54	1,573,913	-0.60(-2.60%)
Oct 11, 2023	23.11	23.17	22.77	23.14	1,273,041	+0.13(+0.55%)
Oct 10, 2023	22.92	23.28	22.84	23.02	1,492,976	+0.35(+1.54%)
Oct 09, 2023	22.53	22.80	22.29	22.67	1,559,655	-0.05(-0.21%)
Oct 06, 2023	22.38	22.90	22.05	22.72	2,795,619	+0.24(+1.08%)
Oct 05, 2023	22.90	23.13	22.37	22.47	1,909,403	-0.53(-2.32%)
Oct 04, 2023	23.22	23.23	22.79	23.01	1,634,475	-0.03(-0.13%)
Oct 03, 2023	22.88	23.31	22.84	23.04	1,689,991	-0.17(-0.71%)
Oct 02, 2023	23.60	23.76	22.90	23.20	3,126,338	-0.49(-2.05%)
Sep 29, 2023	23.78	24.01	23.60	23.69	2,847,675	+0.19(+0.83%)
Sep 28, 2023	22.81	23.61	22.81	23.49	5,044,876	+0.50(+2.15%)
Sep 27, 2023	23.24	23.37	22.98	23.00	1,825,128	-0.07(-0.29%)
Sep 26, 2023	23.30	23.57	23.00	23.07	1,800,151	-0.47(-1.98%)
Sep 25, 2023	23.45	23.63	23.47	23.53	1,211,738	+0.04(+0.17%)
Sep 22, 2023	23.92	24.04	23.33	23.49	1,202,201	-0.33(-1.39%)
Sep 21, 2023	23.80	24.04	23.67	23.82	1,328,336	-0.35(-1.45%)
Sep 20, 2023	24.59	24.80	24.17	24.17	1,430,196	-0.15(-0.60%)
Sep 19, 2023	24.52	24.59	23.98	24.32	1,637,328	-0.22(-0.91%)
Sep 18, 2023	24.93	25.27	24.50	24.54	2,477,754	-0.38(-1.52%)
Sep 15, 2023	24.93	25.14	24.76	24.92	5,696,512	-0.06(-0.23%)
Sep 14, 2023	24.50	24.99	24.49	24.98	2,079,974	+0.77(+3.20%)
Sep 13, 2023	24.49	24.62	23.87	24.21	2,467,622	-0.28(-1.14%)
Sep 12, 2023	24.55	24.78	24.38	24.48	1,955,723	-0.07(-0.27%)
Sep 11, 2023	24.90	25.06	24.43	24.55	2,812,256	-0.13(-0.55%)
Sep 08, 2023	25.07	25.22	24.58	24.69	2,232,545	-0.29(-1.16%)
Sep 07, 2023	25.53	25.69	24.85	24.97	4,173,399	-0.73(-2.84%)
Sep 06, 2023	26.17	26.26	25.61	25.71	4,265,489	-0.45(-1.73%)
Sep 05, 2023	26.91	26.91	26.10	26.16	1,495,217	-0.88(-3.24%)
Sep 01, 2023	26.98	27.27	26.90	27.03	1,718,529	+0.23(+0.86%)
Aug 31, 2023	26.72	26.96	26.63	26.80	1,714,617	+0.14(+0.54%)
Aug 30, 2023	26.55	26.86	26.53	26.66	1,252,006	+0.08(+0.29%)
Aug 29, 2023	26.61	26.82	26.46	26.58	1,176,694	+0.10(+0.36%)
Aug 28, 2023	26.16	26.49	26.16	26.48	1,062,556	+0.38(+1.47%)
Aug 25, 2023	26.03	26.24	25.75	26.10	1,113,436	+0.26(+1.01%)
Aug 24, 2023	25.81	26.16	25.73	25.84	2,053,285	-0.05(-0.19%)
Aug 23, 2023	25.89	25.93	25.49	25.89	1,780,327	-0.04(-0.15%)
Aug 22, 2023	26.11	26.24	25.87	25.93	873,998	-0.11(-0.41%)
Aug 21, 2023	26.17	26.24	25.89	26.03	1,546,630	+0.05(+0.18%)
Aug 18, 2023	26.01	26.27	25.89	25.98	1,644,724	-0.23(-0.88%)
Aug 17, 2023	26.54	26.95	26.11	26.22	1,862,657	-0.09(-0.33%)
Aug 16, 2023	25.94	26.66	25.73	26.30	2,100,056	+0.35(+1.33%)
Aug 15, 2023	26.32	26.33	25.94	25.96	1,549,202	-0.74(-2.77%)
Aug 14, 2023	26.78	26.86	26.52	26.70	1,700,223	-0.26(-0.96%)
Aug 11, 2023	27.34	27.41	26.92	26.96	1,351,395	-0.43(-1.58%)
Aug 10, 2023	27.80	27.85	27.12	27.39	1,937,442	-0.22(-0.80%)
Aug 09, 2023	27.15	27.84	26.81	27.61	2,247,050	+0.51(+1.88%)
Aug 08, 2023	26.84	27.20	26.63	27.10	1,764,521	-0.26(-0.95%)
Aug 07, 2023	27.65	27.76	27.29	27.36	1,263,656	-0.19(-0.70%)
Aug 04, 2023	27.69	28.23	27.54	27.55	1,957,956	+0.01(+0.03%)
Aug 03, 2023	26.83	28.02	26.60	27.54	2,090,524	+0.46(+1.70%)
Aug 02, 2023	27.33	28.20	26.95	27.08	2,565,662	-0.63(-2.26%)
Aug 01, 2023	27.17	28.71	27.01	27.71	4,874,543	-0.92(-3.22%)
Jul 31, 2023	28.60	28.75	28.39	28.63	1,708,297	+0.03(+0.10%)
Jul 28, 2023	28.34	28.67	28.34	28.60	1,575,461	+0.58(+2.06%)
Jul 27, 2023	28.28	28.43	28.00	28.02	1,648,131	-0.20(-0.72%)
Jul 26, 2023	28.02	28.31	27.92	28.23	1,091,127	+0.06(+0.20%)
Jul 25, 2023	27.40	28.45	27.21	28.17	2,452,773	+0.85(+3.10%)
Jul 24, 2023	27.42	27.70	27.12	27.32	1,555,685	-0.05(-0.18%)
Jul 21, 2023	27.09	27.43	26.69	27.37	1,393,491	+0.40(+1.50%)
Jul 20, 2023	27.23	27.23	26.79	26.97	742,386	-0.12(-0.43%)
Jul 19, 2023	26.95	27.15	26.81	27.08	973,208	+0.18(+0.68%)
Jul 18, 2023	26.49	26.98	26.49	26.90	1,150,702	+0.41(+1.56%)
Jul 17, 2023	26.84	26.84	26.18	26.48	1,546,956	-0.40(-1.50%)
Jul 14, 2023	27.25	27.26	26.49	26.89	1,644,976	-0.43(-1.58%)
Jul 13, 2023	27.64	27.69	27.15	27.32	1,873,196	-0.24(-0.87%)
Jul 12, 2023	27.15	27.67	27.15	27.56	2,656,386	+0.88(+3.28%)
Jul 11, 2023	26.34	26.80	26.34	26.69	1,600,368	+0.51(+1.95%)
Jul 10, 2023	26.67	26.93	26.11	26.18	1,829,866	-0.50(-1.87%)
Jul 07, 2023	25.52	26.88	25.52	26.68	4,083,165	+1.13(+4.40%)
Jul 06, 2023	25.42	25.58	25.05	25.55	1,670,935	-0.10(-0.38%)
Jul 05, 2023	26.21	26.32	25.53	25.65	1,975,353	-0.88(-3.30%)
Jul 03, 2023	26.00	26.65	25.97	26.52	1,107,816	+0.54(+2.07%)
Jun 30, 2023	26.26	26.32	25.95	25.98	2,210,677	-0.08(-0.30%)
Jun 29, 2023	25.34	26.21	25.27	26.06	2,861,349	+0.63(+2.46%)
Jun 28, 2023	24.95	25.48	24.78	25.44	2,340,511	+0.42(+1.69%)
Jun 27, 2023	24.61	25.16	24.54	25.01	1,587,648	+0.27(+1.09%)
Jun 26, 2023	24.55	24.90	24.30	24.74	1,915,266	+0.32(+1.30%)
Jun 23, 2023	23.77	24.46	23.71	24.43	4,224,436	+0.35(+1.44%)
Jun 22, 2023	23.71	24.10	23.57	24.08	1,433,824	+0.00(+0.00%)
Jun 21, 2023	23.86	24.35	23.71	24.08	2,243,649	-0.07(-0.28%)
Jun 20, 2023	24.12	24.47	24.02	24.15	2,685,016	-0.32(-1.30%)
Jun 16, 2023	24.65	24.74	24.24	24.47	3,010,532	-0.08(-0.31%)
Jun 15, 2023	24.15	24.72		24.54	1,989,903	-0.29(-1.17%)
May 08, 2023	25.51	25.59	24.81	24.83	2,143,235	-0.55(-2.18%)
May 05, 2023	25.57	25.60	24.70	25.39	2,713,295	+0.17(+0.68%)
May 04, 2023	24.96	25.47	24.45	25.21	2,532,283	+0.21(+0.84%)
May 03, 2023	25.19	25.54	24.99	25.00	1,317,601	-0.05(-0.19%)
May 02, 2023	25.19	25.22	24.51	25.05	1,404,588	-0.42(-1.65%)
May 01, 2023	25.55	25.69	25.22	25.47	1,634,847	-0.06(-0.22%)
Apr 28, 2023	24.72	25.61	24.72	25.53	1,701,455	+0.82(+3.32%)
Apr 27, 2023	24.60	24.81	24.43	24.71	1,383,193	+0.23(+0.93%)
Apr 26, 2023	24.69	24.87	24.42	24.48	1,301,014	-0.26(-1.04%)
Apr 25, 2023	25.21	25.49	24.63	24.74	1,249,577	-0.86(-3.35%)
Apr 24, 2023	25.65	25.83	25.50	25.60	2,427,949	+0.06(+0.22%)
Apr 21, 2023	25.81	25.82	25.16	25.54	2,485,649	-0.47(-1.80%)
Apr 20, 2023	26.18	26.50	25.79	26.00	1,526,458	-0.47(-1.76%)
Apr 19, 2023	26.06	26.52	25.92	26.47	1,734,795	+0.22(+0.83%)
Apr 18, 2023	26.35	26.42	25.97	26.25	1,301,573	+0.13(+0.51%)
Apr 17, 2023	25.73	26.16	25.55	26.12	1,489,727	+0.44(+1.71%)
Apr 14, 2023	26.15	26.34	25.39	25.68	2,769,587	-0.56(-2.14%)
Apr 13, 2023	25.57	26.47	25.45	26.24	3,634,794	+0.69(+2.68%)
Apr 12, 2023	26.00	26.04	25.44	25.56	1,368,287	-0.13(-0.52%)
Apr 11, 2023	25.60	25.91	25.60	25.69	1,388,187	+0.16(+0.63%)
Apr 10, 2023	25.05	25.62	24.95	25.53	1,908,037	+0.58(+2.33%)
Apr 06, 2023	25.19	25.19	24.81	24.95	2,425,595	-0.36(-1.43%)
Apr 05, 2023	25.09	25.31	24.92	25.31	3,052,758	-0.04(-0.15%)
Apr 04, 2023	25.89	25.90	25.15	25.35	2,774,597	-0.64(-2.46%)
Apr 03, 2023	26.29	26.40	25.63	25.99	2,993,439	-0.09(-0.33%)
Mar 31, 2023	25.31	26.10	25.29	26.07	3,203,889	+0.84(+3.32%)
Mar 30, 2023	25.87	25.94	25.22	25.23	2,212,254	-0.37(-1.45%)
Mar 29, 2023	26.02	26.07	25.44	25.60	3,317,346	+0.00(+0.00%)
Mar 28, 2023	25.59	25.99	25.37	25.60	2,297,690	-0.04(-0.15%)
Mar 27, 2023	25.99	25.99	25.45	25.64	2,527,961	+0.00(+0.00%)
Mar 24, 2023	25.12	25.72	24.93	25.64	2,650,385	+0.23(+0.90%)
Mar 23, 2023	26.32	26.47	25.23	25.41	3,097,583	-0.70(-2.66%)
Mar 22, 2023	26.99	27.10	26.07	26.11	1,474,206	-0.80(-2.97%)
Mar 21, 2023	27.05	27.23	26.68	26.91	2,173,789	+0.30(+1.11%)
Mar 20, 2023	26.65	26.88	26.32	26.61	2,873,296	+0.23(+0.87%)
Mar 17, 2023	26.40	26.56	25.90	26.39	16,254,018	-0.19(-0.72%)
Mar 16, 2023	25.67	26.65	25.49	26.58	4,424,391	+0.58(+2.24%)
Mar 15, 2023	25.67	26.12	25.35	26.00	3,180,160	-0.49(-1.84%)
Mar 14, 2023	26.30	26.86	26.12	26.48	2,732,878	+0.85(+3.30%)
Mar 13, 2023	25.01	26.00	24.91	25.64	3,235,116	-0.14(-0.55%)
Mar 10, 2023	26.23	26.23	25.42	25.78	2,558,740	-0.44(-1.69%)
Mar 09, 2023	27.15	27.35	26.19	26.22	1,822,566	-0.95(-3.51%)
Mar 08, 2023	26.84	27.30	26.67	27.18	1,948,973	+0.38(+1.41%)
Mar 07, 2023	27.43	27.65	26.67	26.80	1,708,192	-0.69(-2.51%)
Mar 06, 2023	28.65	28.71	27.24	27.49	2,876,058	-1.24(-4.31%)
Mar 03, 2023	28.73	28.82	28.34	28.72	1,369,607	+0.22(+0.76%)
Mar 02, 2023	28.28	28.62	28.09	28.51	1,765,971	+0.05(+0.17%)

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.