Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	25.31	26.10	25.29	26.07	3,204,232	+0.84(+3.32%)
Mar 30, 2023	25.87	25.94	25.22	25.23	2,212,491	-0.37(-1.45%)
Mar 29, 2023	26.02	26.07	25.44	25.60	3,317,701	+0.00(+0.00%)
Mar 28, 2023	25.58	25.98	25.36	25.60	2,297,936	-0.04(-0.15%)
Mar 27, 2023	25.98	25.98	25.44	25.64	2,528,232	+0.00(+0.00%)
Mar 24, 2023	25.12	25.72	24.93	25.64	2,650,669	+0.23(+0.90%)
Mar 23, 2023	26.32	26.47	25.23	25.41	3,097,915	-0.70(-2.66%)
Mar 22, 2023	26.98	27.10	26.07	26.11	1,474,364	-0.80(-2.97%)
Mar 21, 2023	27.05	27.23	26.67	26.91	2,174,022	+0.30(+1.11%)
Mar 20, 2023	26.65	26.88	26.32	26.61	2,873,604	+0.23(+0.87%)
Mar 17, 2023	26.39	26.55	25.90	26.38	16,255,760	-0.19(-0.72%)
Mar 16, 2023	25.67	26.65	25.49	26.57	4,424,865	+0.58(+2.24%)
Mar 15, 2023	25.67	26.12	25.35	25.99	3,180,501	-0.49(-1.84%)
Mar 14, 2023	26.30	26.86	26.12	26.48	2,733,171	+0.85(+3.30%)
Mar 13, 2023	25.01	26.00	24.91	25.63	3,235,463	-0.14(-0.55%)
Mar 10, 2023	26.23	26.23	25.42	25.77	2,559,013	-0.44(-1.69%)
Mar 09, 2023	27.14	27.34	26.19	26.22	1,822,762	-0.95(-3.51%)
Mar 08, 2023	26.83	27.30	26.66	27.17	1,949,182	+0.38(+1.41%)
Mar 07, 2023	27.43	27.64	26.67	26.79	1,708,375	-0.69(-2.51%)
Mar 06, 2023	28.65	28.71	27.23	27.48	2,876,366	-1.24(-4.31%)
Mar 03, 2023	28.73	28.82	28.33	28.72	1,369,754	+0.22(+0.76%)
Mar 02, 2023	28.28	28.62	28.08	28.50	1,766,160	+0.05(+0.17%)
Mar 01, 2023	27.75	28.55	27.68	28.46	2,686,216	+0.75(+2.69%)
Feb 28, 2023	27.88	28.15	27.70	27.71	2,933,215	-0.17(-0.61%)
Feb 27, 2023	27.86	28.16	27.79	27.88	2,241,386	+0.12(+0.44%)
Feb 24, 2023	26.81	27.78	26.72	27.76	5,664,366	+0.42(+1.52%)
Feb 23, 2023	27.33	27.68	27.25	27.34	2,859,933	+0.01(+0.03%)
Feb 22, 2023	27.18	27.74	26.92	27.33	2,809,339	+0.09(+0.35%)
Feb 21, 2023	28.19	28.28	26.69	27.24	6,144,377	-1.72(-5.94%)
Feb 17, 2023	29.08	29.20	28.80	28.96	3,124,028	-0.18(-0.62%)
Feb 16, 2023	28.70	29.47	28.49	29.14	1,681,063	+0.08(+0.26%)
Feb 15, 2023	28.85	29.30	28.80	29.06	2,101,231	-0.12(-0.42%)
Feb 14, 2023	29.44	29.55	29.10	29.18	1,983,075	-0.39(-1.31%)
Feb 13, 2023	29.43	29.80	29.17	29.57	1,865,021	+0.21(+0.71%)
Feb 10, 2023	29.67	29.75	29.24	29.36	2,271,170	-0.48(-1.61%)
Feb 09, 2023	30.39	30.67	29.74	29.85	1,319,671	-0.29(-0.97%)
Feb 08, 2023	30.79	30.95	30.04	30.14	1,768,717	-0.79(-2.56%)
Feb 07, 2023	30.65	31.03	30.46	30.93	1,113,920	+0.23(+0.74%)
Feb 06, 2023	30.93	31.02	30.20	30.70	1,587,139	-0.56(-1.78%)
Feb 03, 2023	31.04	31.32	30.94	31.26	1,172,896	-0.14(-0.45%)
Feb 02, 2023	30.82	31.60	30.64	31.40	2,365,768	+0.57(+1.84%)
Feb 01, 2023	29.77	31.04	29.68	30.84	1,794,685	+0.91(+3.03%)
Jan 31, 2023	29.32	29.96	29.28	29.93	1,638,633	+0.71(+2.42%)
Jan 30, 2023	29.36	29.70	29.17	29.22	1,484,247	-0.45(-1.53%)
Jan 27, 2023	29.83	30.15	29.64	29.68	1,287,840	-0.29(-0.98%)
Jan 26, 2023	29.82	30.15	29.49	29.97	1,931,876	-0.10(-0.35%)
Jan 25, 2023	29.77	30.16	29.64	30.07	1,207,961	+0.00(+0.00%)
Jan 24, 2023	29.94	30.25	29.67	30.07	1,569,774	-0.19(-0.62%)
Jan 23, 2023	29.70	30.34	29.66	30.26	1,841,512	+0.48(+1.62%)
Jan 20, 2023	28.93	29.81	28.57	29.78	1,984,555	+0.94(+3.24%)
Jan 19, 2023	28.65	29.00	28.18	28.84	1,546,585	-0.02(-0.07%)
Jan 18, 2023	29.19	29.45	28.80	28.86	2,056,818	-0.09(-0.33%)
Jan 17, 2023	29.32	29.38	28.66	28.96	2,075,555	-0.43(-1.48%)
Jan 13, 2023	29.27	29.47	29.19	29.39	1,297,223	-0.23(-0.77%)
Jan 12, 2023	29.37	29.77	29.21	29.62	1,373,690	+0.28(+0.97%)
Jan 11, 2023	29.51	29.69	29.17	29.34	1,812,898	+0.09(+0.32%)
Jan 10, 2023	28.89	29.26	28.55	29.24	1,476,491	+0.26(+0.91%)
Jan 09, 2023	29.37	29.66	28.96	28.98	2,041,799	-0.29(-1.00%)
Jan 06, 2023	28.34	29.31	28.34	29.27	2,114,506	+1.14(+4.06%)
Jan 05, 2023	27.32	28.18	27.11	28.13	2,732,372	+0.56(+2.02%)
Jan 04, 2023	26.42	27.64	26.39	27.57	2,876,416	+1.32(+5.04%)

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.