Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.52	19.68	19.07	19.36	12,054,607	-0.23(-1.16%)
May 30, 2017	19.94	20.06	19.52	19.59	8,471,685	-0.46(-2.30%)
May 26, 2017	20.10	20.22	19.81	20.05	7,652,492	-0.09(-0.44%)
May 25, 2017	19.89	20.19	19.45	20.14	7,937,688	+0.20(+1.02%)
May 24, 2017	20.45	20.62	19.64	19.94	16,622,399	-0.49(-2.38%)
May 23, 2017	21.35	21.47	20.24	20.42	20,119,964	-0.76(-3.59%)
May 22, 2017	22.76	22.84	21.15	21.18	35,984,600	-0.45(-2.10%)
May 19, 2017	21.00	21.71	20.97	21.64	5,317,772	+0.70(+3.37%)
May 18, 2017	20.56	21.00	20.40	20.93	4,152,229	+0.23(+1.14%)
May 17, 2017	21.23	21.23	20.49	20.70	6,632,036	-0.93(-4.31%)
May 16, 2017	21.39	21.73	21.39	21.63	4,382,547	+0.30(+1.41%)
May 15, 2017	21.09	21.50	21.06	21.33	7,048,471	+0.46(+2.21%)
May 12, 2017	20.93	21.06	20.80	20.87	3,158,488	-0.08(-0.39%)
May 11, 2017	20.91	21.11	20.73	20.95	3,784,035	-0.02(-0.08%)
May 10, 2017	20.40	21.03	20.36	20.96	4,825,935	+0.62(+3.03%)
May 09, 2017	20.06	20.41	19.94	20.35	3,203,047	+0.34(+1.70%)
May 08, 2017	20.24	20.30	19.94	20.01	2,352,941	-0.23(-1.16%)
May 05, 2017	19.86	20.26	19.84	20.24	2,309,763	+0.45(+2.25%)
May 04, 2017	19.86	19.86	19.51	19.80	5,197,554	-0.05(-0.24%)
May 03, 2017	20.26	20.34	19.73	19.85	3,996,854	-0.52(-2.55%)
May 02, 2017	20.54	20.66	20.09	20.36	4,829,809	-0.15(-0.71%)
May 01, 2017	20.44	20.74	19.96	20.51	3,736,353	+0.45(+2.22%)
Apr 28, 2017	20.35	20.35	19.91	20.07	4,793,287	-0.28(-1.39%)
Apr 27, 2017	20.41	20.77	20.32	20.35	4,943,648	-0.04(-0.20%)
Apr 26, 2017	21.05	21.38	19.94	20.39	7,739,058	-0.27(-1.29%)
Apr 25, 2017	20.28	20.73	20.20	20.66	6,603,314	+0.46(+2.29%)
Apr 24, 2017	19.92	20.28	19.88	20.19	5,969,450	+0.75(+3.88%)
Apr 21, 2017	19.70	19.74	19.42	19.44	2,507,991	-0.28(-1.40%)
Apr 20, 2017	19.42	19.76	19.36	19.72	4,194,173	+0.45(+2.31%)
Apr 19, 2017	19.26	19.39	19.14	19.27	3,518,302	+0.10(+0.51%)
Apr 18, 2017	18.98	19.20	18.84	19.17	2,465,807	+0.13(+0.68%)
Apr 17, 2017	19.02	19.12	18.83	19.04	2,128,773	+0.11(+0.56%)
Apr 13, 2017	19.21	19.53	18.84	18.94	3,420,749	-0.28(-1.47%)
Apr 12, 2017	19.81	19.84	19.17	19.22	3,449,954	-0.64(-3.22%)
Apr 11, 2017	19.94	20.01	19.61	19.86	2,686,798	-0.10(-0.49%)
Apr 10, 2017	20.10	20.18	19.81	19.96	2,383,660	-0.03(-0.16%)
Apr 07, 2017	19.86	20.05	19.75	19.99	2,751,181	+0.02(+0.12%)
Apr 06, 2017	19.85	20.06	19.76	19.97	2,788,586	+0.16(+0.82%)
Apr 05, 2017	20.25	20.25	19.71	19.81	3,735,988	-0.30(-1.49%)
Apr 04, 2017	19.61	20.11	19.50	20.11	3,915,769	+0.40(+2.06%)
Apr 03, 2017	20.08	20.17	19.55	19.70	4,569,186	-0.18(-0.90%)
Mar 31, 2017	20.23	20.29	19.87	19.88	4,983,568	-0.43(-2.11%)
Mar 30, 2017	19.62	20.43	19.46	20.31	5,885,886	+0.72(+3.68%)
Mar 29, 2017	19.53	19.87	19.48	19.59	3,633,450	+0.06(+0.29%)
Mar 28, 2017	18.83	19.68	18.75	19.53	7,950,830	+0.99(+5.33%)
Mar 27, 2017	17.93	18.58	17.84	18.54	2,360,703	+0.19(+1.06%)
Mar 24, 2017	18.60	18.73	18.22	18.35	3,224,000	-0.25(-1.35%)
Mar 23, 2017	18.18	18.66	18.13	18.60	3,319,410	+0.36(+2.00%)
Mar 22, 2017	17.94	18.27	17.76	18.23	3,179,346	+0.28(+1.58%)
Mar 21, 2017	18.65	18.68	17.89	17.95	3,544,690	-0.68(-3.65%)
Mar 20, 2017	18.54	18.66	18.34	18.63	2,312,304	+0.10(+0.52%)
Mar 17, 2017	18.36	18.57	18.22	18.53	5,458,304	+0.27(+1.46%)
Mar 16, 2017	18.53	18.59	18.08	18.27	3,049,457	-0.06(-0.35%)
Mar 15, 2017	18.30	18.42	17.86	18.33	3,510,380	+0.27(+1.48%)
Mar 14, 2017	17.95	18.08	17.78	18.06	2,884,766	+0.03(+0.18%)
Mar 13, 2017	17.71	18.06	17.70	18.03	2,452,693	+0.40(+2.27%)
Mar 10, 2017	17.71	17.86	17.45	17.63	3,117,780	+0.02(+0.09%)
Mar 09, 2017	17.84	17.86	17.40	17.61	2,682,589	-0.22(-1.22%)
Mar 08, 2017	18.03	18.29	17.80	17.83	3,146,934	-0.19(-1.03%)
Mar 07, 2017	18.07	18.14	17.82	18.02	3,269,658	+0.00(+0.00%)
Mar 06, 2017	18.14	18.20	17.82	18.02	8,823,829	-0.29(-1.58%)
Mar 03, 2017	18.06	18.36	17.99	18.31	5,052,913	+0.28(+1.56%)
Mar 02, 2017	18.55	18.64	17.99	18.03	2,371,056	-0.52(-2.82%)

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.