Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.31	27.75	26.89	26.93	4,769,008	-0.20(-0.72%)
Jul 28, 2022	27.36	27.59	26.90	27.13	1,511,043	-0.08(-0.31%)
Jul 27, 2022	26.54	27.30	26.21	27.21	1,589,994	+0.63(+2.38%)
Jul 26, 2022	26.88	27.15	26.51	26.58	1,341,031	-0.39(-1.45%)
Jul 25, 2022	26.89	27.36	26.58	26.97	3,476,097	-0.04(-0.14%)
Jul 22, 2022	27.19	27.31	26.63	27.01	2,702,572	-0.04(-0.14%)
Jul 21, 2022	27.15	27.26	26.47	27.04	3,029,178	-0.52(-1.89%)
Jul 20, 2022	27.64	27.82	27.22	27.56	1,722,707	-0.26(-0.94%)
Jul 19, 2022	27.37	28.12	27.37	27.82	1,777,473	+0.83(+3.07%)
Jul 18, 2022	27.16	27.65	26.95	27.00	1,475,672	+0.21(+0.80%)
Jul 15, 2022	26.95	27.31	26.64	26.78	1,560,392	+0.29(+1.09%)
Jul 14, 2022	26.23	26.52	25.89	26.49	1,705,826	-0.46(-1.72%)
Jul 13, 2022	26.69	27.11	26.36	26.96	1,641,436	-0.28(-1.02%)
Jul 12, 2022	27.01	27.52	26.96	27.24	1,839,404	+0.11(+0.41%)
Jul 11, 2022	26.80	27.32	26.80	27.13	3,389,968	+0.22(+0.83%)
Jul 08, 2022	27.35	27.42	26.84	26.90	1,753,656	-0.25(-0.92%)
Jul 07, 2022	26.31	27.44	26.31	27.15	3,052,755	+1.31(+5.07%)
Jul 06, 2022	25.53	25.95	25.12	25.84	2,896,129	+0.23(+0.91%)
Jul 05, 2022	26.14	26.16	25.14	25.61	3,100,318	-1.00(-3.74%)
Jul 01, 2022	25.95	26.67	25.61	26.61	1,971,841	+0.24(+0.92%)
Jun 30, 2022	26.42	26.62	26.01	26.36	2,045,337	-0.38(-1.43%)
Jun 29, 2022	27.17	27.42	26.19	26.75	2,750,579	+0.04(+0.14%)
Jun 28, 2022	26.78	27.29	26.52	26.71	2,822,841	+0.05(+0.17%)
Jun 27, 2022	26.95	27.18	26.52	26.66	2,737,277	+0.11(+0.42%)
Jun 24, 2022	25.77	26.79	25.57	26.55	7,692,449	+1.07(+4.20%)
Jun 23, 2022	26.09	26.25	25.23	25.48	3,350,662	-0.69(-2.63%)
Jun 22, 2022	25.90	26.57	25.59	26.17	3,502,478	-0.74(-2.76%)
Jun 21, 2022	27.04	27.39	26.73	26.91	3,164,128	+0.60(+2.26%)
Jun 17, 2022	26.39	26.67	25.69	26.32	6,015,021	-0.08(-0.32%)
Jun 16, 2022	27.08	27.31	26.05	26.40	4,916,420	-1.52(-5.43%)
Jun 15, 2022	28.47	28.88	27.56	27.92	2,999,004	-0.32(-1.12%)
Jun 14, 2022	27.70	28.78	27.67	28.23	4,065,828	-0.52(-1.80%)
Jun 13, 2022	30.38	30.38	28.60	28.75	3,490,673	-2.34(-7.52%)
Jun 10, 2022	32.08	32.30	31.05	31.09	3,624,106	-1.73(-5.26%)
Jun 09, 2022	32.89	33.24	32.65	32.82	1,919,801	-0.27(-0.81%)
Jun 08, 2022	33.25	33.45	32.91	33.08	1,475,419	-0.33(-1.00%)
Jun 07, 2022	33.15	33.60	32.28	33.42	2,391,669	-0.03(-0.08%)
Jun 06, 2022	33.73	34.22	33.31	33.44	2,733,169	-0.08(-0.25%)
Jun 03, 2022	33.43	33.73	33.05	33.53	1,775,502	-0.28(-0.82%)
Jun 02, 2022	33.24	33.82	32.86	33.80	3,370,596	+0.79(+2.38%)
Jun 01, 2022	33.50	33.73	32.75	33.02	2,587,385	-0.46(-1.38%)
May 31, 2022	33.78	33.97	33.11	33.48	3,317,011	-0.30(-0.88%)
May 27, 2022	33.70	34.03	33.49	33.78	1,893,353	+0.38(+1.13%)
May 26, 2022	32.89	33.61	32.89	33.40	1,441,911	+0.76(+2.32%)
May 25, 2022	32.33	32.96	32.09	32.64	1,253,918	+0.19(+0.60%)
May 24, 2022	32.68	32.69	31.72	32.45	1,022,584	-0.29(-0.87%)
May 23, 2022	33.00	33.28	32.46	32.73	1,852,839	+0.18(+0.54%)
May 20, 2022	33.05	33.14	31.80	32.56	1,885,943	-0.05(-0.14%)
May 19, 2022	32.52	33.19	32.27	32.60	3,418,657	-0.25(-0.76%)
May 18, 2022	33.53	33.89	32.69	32.85	2,395,186	-0.88(-2.60%)
May 17, 2022	33.53	34.29	33.31	33.73	2,751,412	+0.91(+2.79%)
May 16, 2022	32.33	33.08	32.07	32.82	2,035,046	+0.60(+1.86%)
May 13, 2022	31.57	32.91	31.57	32.22	2,473,311	+0.60(+1.90%)
May 12, 2022	31.11	31.73	30.60	31.61	2,920,881	+0.22(+0.71%)
May 11, 2022	31.04	32.31	31.04	31.39	2,273,276	+0.27(+0.86%)
May 10, 2022	31.31	31.68	30.68	31.13	2,549,982	+0.15(+0.48%)
May 09, 2022	31.07	31.53	30.86	30.98	2,172,097	-0.59(-1.87%)
May 06, 2022	31.79	32.03	30.97	31.57	2,475,416	-0.40(-1.24%)
May 05, 2022	32.46	32.79	31.64	31.97	1,884,382	-0.89(-2.70%)
May 04, 2022	31.88	33.01	31.73	32.85	2,460,034	+1.04(+3.28%)
May 03, 2022	31.08	32.24	31.08	31.81	2,455,182	+0.82(+2.65%)

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.