Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.88	21.20	20.79	20.86	3,725,179	-0.06(-0.28%)
Feb 27, 2019	20.86	21.04	20.73	20.92	2,886,030	+0.13(+0.61%)
Feb 26, 2019	20.85	21.04	20.79	20.79	2,426,271	-0.17(-0.80%)
Feb 25, 2019	21.01	21.04	20.77	20.96	2,565,727	+0.08(+0.36%)
Feb 22, 2019	20.59	20.97	20.44	20.88	4,153,193	+0.48(+2.35%)
Feb 21, 2019	20.67	20.78	20.26	20.40	2,083,920	-0.29(-1.38%)
Feb 20, 2019	20.11	21.06	20.03	20.69	4,235,544	+0.59(+2.93%)
Feb 19, 2019	19.52	20.19	19.40	20.10	3,211,664	+0.45(+2.27%)
Feb 15, 2019	19.57	19.71	19.33	19.66	4,138,575	+0.34(+1.74%)
Feb 14, 2019	18.84	19.45	18.83	19.32	2,421,389	+0.31(+1.64%)
Feb 13, 2019	19.18	19.48	18.98	19.01	4,927,931	-0.34(-1.74%)
Feb 12, 2019	18.62	20.05	18.60	19.34	5,909,879	+0.65(+3.47%)
Feb 11, 2019	18.39	18.74	18.37	18.70	6,531,905	+0.34(+1.88%)
Feb 08, 2019	18.23	18.63	18.04	18.35	3,192,679	-0.05(-0.27%)
Feb 07, 2019	18.88	19.02	18.22	18.40	2,979,167	-0.66(-3.49%)
Feb 06, 2019	19.01	19.27	18.97	19.07	1,754,708	-0.09(-0.48%)
Feb 05, 2019	18.93	19.24	18.90	19.16	2,556,410	+0.22(+1.15%)
Feb 04, 2019	18.84	19.00	18.73	18.94	1,883,904	+0.07(+0.36%)
Feb 01, 2019	18.33	19.06	18.28	18.87	2,484,714	+0.39(+2.09%)
Jan 31, 2019	18.78	18.93	18.41	18.49	4,065,614	-0.69(-3.60%)
Jan 30, 2019	19.00	19.27	18.63	19.18	3,570,910	+0.90(+4.93%)
Jan 29, 2019	18.07	18.46	18.01	18.28	1,511,726	+0.20(+1.12%)
Jan 28, 2019	18.12	18.24	17.86	18.07	2,515,232	-0.21(-1.15%)
Jan 25, 2019	17.71	18.55	17.65	18.28	3,715,958	+0.94(+5.43%)
Jan 24, 2019	17.32	17.61	17.29	17.34	2,938,588	-0.06(-0.34%)
Jan 23, 2019	17.85	17.89	17.16	17.40	2,531,754	-0.35(-1.99%)
Jan 22, 2019	18.35	18.37	17.68	17.75	4,072,381	-0.78(-4.22%)
Jan 18, 2019	18.32	18.67	18.18	18.54	3,957,810	+0.40(+2.18%)
Jan 17, 2019	17.77	18.36	17.64	18.14	2,527,184	+0.38(+2.13%)
Jan 16, 2019	17.49	17.93	17.46	17.76	2,290,283	+0.26(+1.49%)
Jan 15, 2019	17.66	17.82	17.36	17.50	1,753,781	-0.18(-1.00%)
Jan 14, 2019	17.60	17.93	17.50	17.68	2,628,873	-0.19(-1.08%)
Jan 11, 2019	18.01	18.26	17.83	17.87	2,529,756	-0.24(-1.35%)
Jan 10, 2019	17.59	18.13	17.55	18.12	2,803,296	+0.38(+2.14%)
Jan 09, 2019	17.64	17.96	17.42	17.74	4,954,209	+0.20(+1.15%)
Jan 08, 2019	17.61	17.79	17.36	17.54	3,278,959	+0.10(+0.58%)
Jan 07, 2019	17.65	17.91	17.10	17.43	3,338,044	-0.29(-1.61%)
Jan 04, 2019	16.74	17.80	16.66	17.72	5,121,551	+1.41(+8.67%)
Jan 03, 2019	16.56	16.63	16.18	16.31	2,192,489	-0.32(-1.92%)
Jan 02, 2019	15.96	16.81	15.89	16.63	2,435,802	+0.40(+2.44%)
Dec 31, 2018	16.05	16.31	15.85	16.23	2,425,647	+0.19(+1.21%)
Dec 28, 2018	16.10	16.37	15.94	16.04	2,291,232	-0.03(-0.16%)
Dec 27, 2018	15.79	16.06	15.26	16.06	4,797,778	-0.19(-1.19%)
Dec 26, 2018	15.25	16.29	14.95	16.26	3,438,564	+0.99(+6.51%)
Dec 24, 2018	15.22	15.68	14.79	15.26	2,094,899	-0.01(-0.06%)
Dec 21, 2018	15.37	15.71	15.19	15.27	5,641,027	-0.09(-0.60%)
Dec 20, 2018	15.26	15.79	15.06	15.36	6,282,222	-0.03(-0.16%)
Dec 19, 2018	15.70	16.12	15.39	15.39	7,117,639	-0.30(-1.93%)
Dec 18, 2018	15.49	15.91	15.49	15.69	4,559,190	+0.36(+2.36%)
Dec 17, 2018	15.40	15.82	15.23	15.33	4,031,243	-0.07(-0.44%)
Dec 14, 2018	15.59	15.88	15.10	15.40	5,136,882	-0.48(-3.02%)
Dec 13, 2018	16.20	16.23	15.65	15.88	4,609,953	-0.23(-1.40%)
Dec 12, 2018	16.37	16.59	16.09	16.10	3,524,870	+0.13(+0.78%)
Dec 11, 2018	16.03	16.29	15.84	15.98	6,316,209	+0.36(+2.30%)
Dec 10, 2018	15.10	15.79	15.03	15.62	5,124,127	+0.45(+2.97%)
Dec 07, 2018	16.04	16.43	15.13	15.17	5,776,541	-0.79(-4.97%)
Dec 06, 2018	15.94	15.99	15.56	15.96	5,396,969	-0.35(-2.15%)
Dec 04, 2018	17.11	17.24	16.29	16.31	5,522,448	-0.86(-5.01%)

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.