Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.31	12.86	12.26	12.63	2,696,691	+0.31(+2.49%)
Mar 30, 2020	12.39	12.81	11.99	12.33	3,375,167	-0.14(-1.12%)
Mar 27, 2020	13.09	13.19	12.43	12.47	3,238,569	-1.23(-9.01%)
Mar 26, 2020	13.11	14.20	13.04	13.70	3,200,857	+0.39(+2.96%)
Mar 25, 2020	12.16	13.82	11.93	13.31	3,294,360	+1.18(+9.75%)
Mar 24, 2020	11.99	12.39	11.42	12.12	3,590,893	+0.86(+7.61%)
Mar 23, 2020	11.25	11.63	10.74	11.27	3,284,016	-0.11(-1.00%)
Mar 20, 2020	13.30	13.43	10.71	11.38	7,153,869	-1.75(-13.33%)
Mar 19, 2020	12.83	13.99	12.42	13.13	3,790,522	-0.07(-0.53%)
Mar 18, 2020	12.08	13.32	11.75	13.20	5,465,535	+0.03(+0.20%)
Mar 17, 2020	12.40	13.35	11.73	13.17	5,132,112	+1.13(+9.38%)
Mar 16, 2020	11.84	12.68	11.59	12.05	3,906,568	-1.65(-12.02%)
Mar 13, 2020	13.40	13.70	12.55	13.69	3,785,299	+1.16(+9.29%)
Mar 12, 2020	13.19	13.61	12.51	12.53	5,450,105	-1.48(-10.55%)
Mar 11, 2020	14.40	14.44	13.67	14.00	6,885,931	-0.94(-6.32%)
Mar 10, 2020	14.61	14.98	13.78	14.95	3,796,181	+1.20(+8.76%)
Mar 09, 2020	13.98	14.76	13.74	13.74	3,304,075	-1.74(-11.25%)
Mar 06, 2020	15.45	16.06	15.10	15.49	3,523,952	-0.60(-3.72%)
Mar 05, 2020	15.70	16.15	15.58	16.08	3,608,283	-0.11(-0.70%)
Mar 04, 2020	16.21	16.32	15.58	16.20	3,349,780	+0.23(+1.47%)
Mar 03, 2020	16.62	16.85	15.77	15.96	5,274,400	-0.76(-4.56%)
Mar 02, 2020	16.50	16.73	16.12	16.73	3,561,992	+0.31(+1.90%)
Feb 28, 2020	15.33	16.44	15.24	16.41	5,258,926	+0.76(+4.87%)
Feb 27, 2020	15.91	16.49	15.54	15.65	3,829,954	-0.49(-3.01%)
Feb 26, 2020	16.65	16.88	16.14	16.14	2,595,299	-0.39(-2.36%)
Feb 25, 2020	17.35	17.37	16.38	16.53	3,844,160	-0.70(-4.07%)
Feb 24, 2020	17.20	17.40	16.98	17.23	2,407,176	-0.88(-4.88%)
Feb 21, 2020	18.36	18.37	18.09	18.11	1,672,429	-0.49(-2.66%)
Feb 20, 2020	18.28	18.82	18.28	18.61	1,920,400	+0.30(+1.66%)
Feb 19, 2020	17.74	18.39	17.74	18.30	2,459,880	+0.62(+3.48%)
Feb 18, 2020	18.00	18.10	17.60	17.69	2,156,082	-0.56(-3.09%)
Feb 14, 2020	18.48	18.58	17.93	18.25	2,984,016	-0.42(-2.23%)
Feb 13, 2020	18.99	19.66	17.82	18.67	3,927,045	-0.23(-1.19%)
Feb 12, 2020	18.75	19.12	18.75	18.89	3,075,694	+0.44(+2.40%)
Feb 11, 2020	17.98	18.78	17.95	18.45	2,132,317	+0.63(+3.55%)
Feb 10, 2020	18.08	18.20	17.70	17.82	2,767,819	-0.42(-2.28%)
Feb 07, 2020	18.46	18.46	18.02	18.23	2,206,826	-0.42(-2.23%)
Feb 06, 2020	19.31	19.36	18.57	18.65	2,364,587	-0.51(-2.67%)
Feb 05, 2020	18.90	19.41	18.66	19.16	3,153,439	+0.59(+3.17%)
Feb 04, 2020	18.36	18.75	18.35	18.57	1,584,916	+0.68(+3.78%)
Feb 03, 2020	17.92	18.11	17.70	17.89	2,278,791	+0.08(+0.44%)
Jan 31, 2020	18.30	18.47	17.61	17.82	3,589,958	-0.78(-4.19%)
Jan 30, 2020	18.14	18.60	18.14	18.60	2,654,568	+0.18(+0.99%)
Jan 29, 2020	18.61	18.91	18.39	18.41	1,938,455	-0.13(-0.70%)
Jan 28, 2020	18.35	18.60	18.26	18.54	2,705,002	+0.36(+1.95%)
Jan 27, 2020	18.71	18.88	18.13	18.19	3,368,429	-1.11(-5.75%)
Jan 24, 2020	19.67	19.74	19.15	19.30	1,697,123	-0.37(-1.89%)
Jan 23, 2020	19.16	19.76	18.84	19.67	2,089,853	+0.28(+1.43%)
Jan 22, 2020	19.80	19.95	19.25	19.39	2,439,448	-0.34(-1.71%)
Jan 21, 2020	19.98	20.01	19.54	19.73	1,935,610	-0.50(-2.48%)
Jan 17, 2020	20.36	20.61	20.13	20.23	1,261,505	-0.07(-0.34%)
Jan 16, 2020	20.35	20.49	20.18	20.30	1,177,805	+0.10(+0.51%)
Jan 15, 2020	20.23	20.52	20.04	20.20	1,933,342	+0.09(+0.43%)
Jan 14, 2020	19.87	20.36	19.76	20.11	1,877,711	+0.16(+0.83%)
Jan 13, 2020	19.79	20.08	19.62	19.95	1,613,436	+0.37(+1.90%)
Jan 10, 2020	19.74	19.84	19.48	19.58	1,663,659	-0.20(-1.01%)
Jan 09, 2020	19.84	19.97	19.52	19.78	2,493,202	-0.05(-0.26%)
Jan 08, 2020	19.72	19.90	19.53	19.83	2,041,540	+0.15(+0.75%)
Jan 07, 2020	19.85	20.10	19.66	19.68	2,076,022	-0.30(-1.52%)
Jan 06, 2020	20.27	20.27	19.83	19.98	1,309,174	-0.08(-0.39%)
Jan 03, 2020	20.39	20.43	20.06	20.06	1,399,633	-0.62(-3.02%)

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.