Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.60	28.75	28.39	28.63	1,708,297	+0.03(+0.10%)
Jul 28, 2023	28.34	28.67	28.34	28.60	1,575,461	+0.58(+2.06%)
Jul 27, 2023	28.28	28.43	28.00	28.02	1,648,131	-0.20(-0.72%)
Jul 26, 2023	28.02	28.31	27.92	28.23	1,091,127	+0.06(+0.20%)
Jul 25, 2023	27.40	28.45	27.21	28.17	2,452,773	+0.85(+3.10%)
Jul 24, 2023	27.42	27.70	27.12	27.32	1,555,685	-0.05(-0.18%)
Jul 21, 2023	27.09	27.43	26.69	27.37	1,393,491	+0.40(+1.50%)
Jul 20, 2023	27.23	27.23	26.79	26.97	742,386	-0.12(-0.43%)
Jul 19, 2023	26.95	27.15	26.81	27.08	973,208	+0.18(+0.68%)
Jul 18, 2023	26.49	26.98	26.49	26.90	1,150,702	+0.41(+1.56%)
Jul 17, 2023	26.84	26.84	26.18	26.48	1,546,956	-0.40(-1.50%)
Jul 14, 2023	27.25	27.26	26.49	26.89	1,644,976	-0.43(-1.58%)
Jul 13, 2023	27.64	27.69	27.15	27.32	1,873,196	-0.24(-0.87%)
Jul 12, 2023	27.15	27.67	27.15	27.56	2,656,386	+0.88(+3.28%)
Jul 11, 2023	26.34	26.80	26.34	26.69	1,600,368	+0.51(+1.95%)
Jul 10, 2023	26.67	26.93	26.11	26.18	1,829,866	-0.50(-1.87%)
Jul 07, 2023	25.52	26.88	25.52	26.68	4,083,165	+1.13(+4.40%)
Jul 06, 2023	25.42	25.58	25.05	25.55	1,670,935	-0.10(-0.38%)
Jul 05, 2023	26.21	26.32	25.53	25.65	1,975,353	-0.88(-3.30%)
Jul 03, 2023	26.00	26.65	25.97	26.52	1,107,816	+0.54(+2.07%)
Jun 30, 2023	26.26	26.32	25.95	25.98	2,210,677	-0.08(-0.30%)
Jun 29, 2023	25.34	26.21	25.27	26.06	2,861,349	+0.63(+2.46%)
Jun 28, 2023	24.95	25.48	24.78	25.44	2,340,511	+0.42(+1.69%)
Jun 27, 2023	24.61	25.16	24.54	25.01	1,587,648	+0.27(+1.09%)
Jun 26, 2023	24.55	24.90	24.30	24.74	1,915,266	+0.32(+1.30%)
Jun 23, 2023	23.77	24.46	23.71	24.43	4,224,436	+0.35(+1.44%)
Jun 22, 2023	23.71	24.10	23.57	24.08	1,433,824	+0.00(+0.00%)
Jun 21, 2023	23.86	24.35	23.71	24.08	2,243,649	-0.07(-0.28%)
Jun 20, 2023	24.12	24.47	24.02	24.15	2,685,016	-0.32(-1.30%)
Jun 16, 2023	24.65	24.74	24.24	24.47	3,010,532	-0.08(-0.31%)
Jun 15, 2023	24.15	24.72	23.98	24.54	1,989,903	+0.24(+0.99%)
Jun 14, 2023	24.66	24.77	24.04	24.30	1,377,609	-0.24(-0.99%)
Jun 13, 2023	24.18	24.79	24.06	24.54	2,120,780	+0.66(+2.75%)
Jun 12, 2023	23.93	24.40	23.77	23.89	2,847,095	-0.02(-0.08%)
Jun 09, 2023	24.55	24.66	23.78	23.91	3,073,941	-0.60(-2.45%)
Jun 08, 2023	25.28	25.31	24.25	24.51	2,507,075	-0.75(-2.98%)
Jun 07, 2023	25.21	25.36	24.91	25.26	1,861,120	+0.03(+0.11%)
Jun 06, 2023	24.40	25.26	24.40	25.23	2,709,562	+0.99(+4.09%)
Jun 05, 2023	24.32	24.44	23.82	24.24	2,227,500	-0.18(-0.74%)
Jun 02, 2023	23.38	24.55	23.32	24.42	2,669,906	+1.53(+6.70%)
Jun 01, 2023	22.66	23.05	22.41	22.89	2,236,545	+0.26(+1.14%)
May 31, 2023	23.30	23.39	22.52	22.63	3,209,613	-0.90(-3.81%)
May 30, 2023	23.88	23.95	23.49	23.52	1,886,038	-0.40(-1.67%)
May 26, 2023	24.28	24.28	23.79	23.93	1,696,135	-0.16(-0.67%)
May 25, 2023	24.18	24.34	23.72	24.09	1,566,221	-0.19(-0.79%)
May 24, 2023	24.53	24.61	24.18	24.28	1,331,549	-0.36(-1.47%)
May 23, 2023	24.39	24.92	24.38	24.64	1,927,985	+0.26(+1.05%)
May 22, 2023	24.37	24.53	24.26	24.38	1,232,597	+0.17(+0.71%)
May 19, 2023	24.74	24.77	24.19	24.21	1,463,437	-0.37(-1.51%)
May 18, 2023	24.09	24.68	23.93	24.58	1,625,030	+0.36(+1.50%)
May 17, 2023	23.74	24.25	23.61	24.22	1,700,900	+0.60(+2.54%)
May 16, 2023	23.94	24.05	23.60	23.62	1,015,763	-0.49(-2.02%)
May 15, 2023	24.04	24.20	23.87	24.11	1,189,127	+0.23(+0.96%)
May 12, 2023	23.98	24.06	23.82	23.88	846,127	+0.03(+0.12%)
May 11, 2023	23.82	24.15	23.62	23.85	1,850,642	-0.26(-1.07%)
May 10, 2023	24.44	24.58	23.96	24.11	1,637,775	-0.15(-0.63%)
May 09, 2023	24.53	24.64	24.15	24.26	2,510,074	-0.57(-2.30%)
May 08, 2023	25.51	25.58	24.81	24.83	2,143,465	-0.55(-2.18%)
May 05, 2023	25.56	25.59	24.70	25.38	2,713,585	+0.17(+0.68%)
May 04, 2023	24.95	25.46	24.45	25.21	2,532,554	+0.21(+0.84%)
May 03, 2023	25.18	25.54	24.98	25.00	1,317,742	-0.05(-0.19%)
May 02, 2023	25.18	25.22	24.51	25.05	1,404,739	-0.42(-1.65%)

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.