Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.77	15.97	15.42	15.89	2,438,237	-0.04(-0.22%)
May 28, 2020	16.70	16.71	15.85	15.92	1,540,988	-0.57(-3.45%)
May 27, 2020	16.58	17.00	16.30	16.49	1,709,130	+0.39(+2.39%)
May 26, 2020	15.86	16.23	15.85	16.11	3,043,747	+0.88(+5.81%)
May 22, 2020	14.93	15.23	14.85	15.22	1,496,482	+0.22(+1.46%)
May 21, 2020	14.96	15.17	14.89	15.00	2,096,104	-0.08(-0.52%)
May 20, 2020	14.56	15.10	14.56	15.08	1,969,121	+0.81(+5.71%)
May 19, 2020	14.63	14.76	14.27	14.27	1,629,196	-0.46(-3.15%)
May 18, 2020	13.64	14.84	13.60	14.73	2,968,114	+1.75(+13.49%)
May 15, 2020	13.03	13.30	12.86	12.98	1,205,410	-0.15(-1.13%)
May 14, 2020	12.47	13.18	12.13	13.13	2,011,292	+0.30(+2.32%)
May 13, 2020	13.13	13.27	12.69	12.83	2,399,447	-0.40(-3.04%)
May 12, 2020	14.00	14.12	13.24	13.24	1,956,952	-0.61(-4.42%)
May 11, 2020	13.42	14.01	13.11	13.85	3,042,855	+0.10(+0.76%)
May 08, 2020	13.36	13.97	13.34	13.74	1,706,560	+0.68(+5.23%)
May 07, 2020	13.08	13.57	13.03	13.06	1,725,240	+0.24(+1.84%)
May 06, 2020	13.51	13.65	12.82	12.82	1,753,383	-0.62(-4.62%)
May 05, 2020	13.46	13.95	13.43	13.45	3,146,950	+0.17(+1.25%)
May 04, 2020	13.73	13.91	13.04	13.28	2,779,871	-0.73(-5.19%)
May 01, 2020	14.44	14.84	13.63	14.01	3,874,517	-0.71(-4.82%)
Apr 30, 2020	14.97	15.08	14.58	14.72	2,871,004	-0.58(-3.78%)
Apr 29, 2020	15.28	15.54	15.22	15.29	2,162,571	+0.55(+3.74%)
Apr 28, 2020	14.69	14.89	14.50	14.74	2,172,079	+0.42(+2.93%)
Apr 27, 2020	13.88	14.42	13.76	14.32	1,527,977	+0.50(+3.61%)
Apr 24, 2020	13.77	13.89	13.36	13.82	1,199,013	+0.29(+2.13%)
Apr 23, 2020	13.52	13.88	13.41	13.53	1,518,942	+0.22(+1.64%)
Apr 22, 2020	13.53	13.62	13.01	13.31	1,330,125	+0.24(+1.81%)
Apr 21, 2020	13.02	13.25	12.78	13.08	1,477,479	-0.35(-2.61%)
Apr 20, 2020	13.24	13.81	13.05	13.43	2,225,924	-0.20(-1.48%)
Apr 17, 2020	13.52	13.87	13.36	13.63	1,913,669	+0.60(+4.64%)
Apr 16, 2020	12.88	13.03	12.20	13.03	2,802,060	+0.11(+0.88%)
Apr 15, 2020	13.66	13.90	12.90	12.91	2,535,238	-1.46(-10.17%)
Apr 14, 2020	14.78	14.86	14.18	14.37	2,230,222	-0.03(-0.18%)
Apr 13, 2020	14.67	14.79	14.14	14.40	2,444,093	-0.32(-2.20%)
Apr 09, 2020	13.99	15.09	13.59	14.72	2,743,017	+1.04(+7.61%)
Apr 08, 2020	13.33	13.78	12.77	13.68	2,770,610	+0.51(+3.85%)
Apr 07, 2020	13.26	13.88	12.96	13.17	2,891,964	+0.40(+3.15%)
Apr 06, 2020	11.91	12.81	11.73	12.77	2,723,965	+1.45(+12.84%)
Apr 03, 2020	11.71	11.97	11.21	11.32	2,198,914	-0.31(-2.64%)
Apr 02, 2020	11.70	12.33	11.45	11.63	3,094,413	-0.05(-0.45%)
Apr 01, 2020	12.13	12.25	11.61	11.68	2,491,633	-0.95(-7.55%)
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%)

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.