Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	21.71	21.82	21.43	21.64	3,164,934	+0.04(+0.19%)
Aug 30, 2017	21.55	21.71	21.50	21.60	1,918,199	+0.10(+0.45%)
Aug 29, 2017	21.41	21.63	21.26	21.50	1,657,694	-0.22(-1.01%)
Aug 28, 2017	21.69	21.80	21.61	21.72	2,771,684	+0.08(+0.38%)
Aug 25, 2017	21.58	21.86	21.52	21.64	1,495,631	+0.23(+1.06%)
Aug 24, 2017	21.33	21.59	21.33	21.41	1,402,220	+0.16(+0.77%)
Aug 23, 2017	21.26	21.46	21.18	21.25	3,190,696	-0.07(-0.31%)
Aug 22, 2017	21.06	21.43	21.05	21.32	1,706,558	+0.32(+1.51%)
Aug 21, 2017	20.71	21.02	20.64	21.00	2,057,897	+0.36(+1.74%)
Aug 18, 2017	20.65	20.83	20.60	20.64	2,109,567	+0.12(+0.60%)
Aug 17, 2017	20.82	20.94	20.52	20.52	1,957,038	-0.37(-1.75%)
Aug 16, 2017	20.81	21.00	20.79	20.88	1,770,907	+0.11(+0.55%)
Aug 15, 2017	20.86	21.01	20.68	20.77	2,697,835	-0.07(-0.35%)
Aug 14, 2017	20.66	20.91	20.62	20.84	1,668,004	+0.36(+1.75%)
Aug 11, 2017	20.17	20.61	19.97	20.48	1,408,661	+0.02(+0.08%)
Aug 10, 2017	20.57	20.67	20.25	20.47	2,911,603	-0.30(-1.45%)
Aug 09, 2017	20.69	20.95	20.62	20.77	3,313,796	-0.06(-0.27%)
Aug 08, 2017	21.24	21.34	20.66	20.83	3,049,688	-0.44(-2.07%)
Aug 07, 2017	21.06	21.43	21.06	21.27	4,280,534	+0.28(+1.32%)
Aug 04, 2017	21.06	21.19	20.96	20.99	3,541,513	+0.07(+0.31%)
Aug 03, 2017	21.28	21.48	20.67	20.92	6,197,142	-0.32(-1.50%)
Aug 02, 2017	21.58	21.61	21.07	21.24	5,027,607	-0.23(-1.06%)
Aug 01, 2017	21.79	21.82	21.34	21.47	3,640,147	-0.21(-0.98%)
Jul 31, 2017	21.98	21.99	21.44	21.68	3,245,351	-0.26(-1.19%)
Jul 28, 2017	21.80	22.15	21.62	21.94	3,164,937	-0.04(-0.19%)
Jul 27, 2017	22.77	23.05	21.54	21.98	5,373,916	-0.35(-1.57%)
Jul 26, 2017	22.55	22.71	22.11	22.33	4,078,130	-0.12(-0.54%)
Jul 25, 2017	22.28	22.55	21.92	22.46	5,024,411	+0.36(+1.62%)
Jul 24, 2017	22.11	22.20	21.86	22.10	2,653,357	+0.33(+1.53%)
Jul 21, 2017	21.89	21.90	21.58	21.76	3,425,728	-0.29(-1.29%)
Jul 20, 2017		22.12	21.80	22.05	2,427,586	+0.03(+0.15%)
Jul 19, 2017	21.95	22.18	21.84	22.02	1,992,493	+0.09(+0.41%)
Jul 18, 2017	22.02	22.11	21.75	21.93	3,136,490	-0.23(-1.03%)
Jul 17, 2017	21.93	22.36	21.91	22.15	4,119,570	+0.20(+0.89%)
Jul 14, 2017	21.74	22.04	21.71	21.96	1,622,460	+0.25(+1.16%)
Jul 13, 2017	21.71	21.77	21.39	21.71	3,175,891	+0.02(+0.08%)
Jul 12, 2017	21.75	21.79	21.46	21.69	3,595,063	+0.01(+0.04%)
Jul 11, 2017	21.73	21.73	21.56	21.68	3,236,589	-0.01(-0.04%)
Jul 10, 2017	21.32	21.72	21.26	21.69	2,585,413	+0.24(+1.14%)
Jul 07, 2017	21.18	21.48	21.11	21.45	3,117,076	+0.27(+1.27%)
Jul 06, 2017	21.07	21.37	20.84	21.18	4,254,494	+0.05(+0.23%)
Jul 05, 2017		21.29	20.74	21.13	5,998,816	-0.26(-1.22%)
Jul 03, 2017	21.18	21.49	21.16	21.39	3,295,475	+0.34(+1.63%)
Jun 30, 2017	20.90	21.32	20.84	21.05	7,490,473	+0.29(+1.37%)
Jun 29, 2017	20.87	20.99	20.48	20.76	3,593,617	-0.10(-0.47%)
Jun 28, 2017	20.86	21.06	20.57	20.86	4,228,870	+0.22(+1.07%)
Jun 27, 2017	20.53	20.70	20.44	20.64	5,487,591	+0.02(+0.12%)
Jun 26, 2017	20.87	20.89	20.48	20.62	4,611,658	-0.35(-1.67%)
Jun 23, 2017	20.45	21.18	20.23	20.97	10,974,706	+0.66(+3.25%)
Jun 22, 2017	20.19	20.47	20.08	20.31	3,504,793	+0.10(+0.48%)
Jun 21, 2017	20.07	20.58	20.02	20.21	7,965,832	+0.14(+0.69%)
Jun 20, 2017	20.01	20.18	19.83	20.07	6,401,773	+0.02(+0.12%)
Jun 19, 2017	19.83	20.15	19.72	20.05	6,437,936	+0.49(+2.50%)
Jun 16, 2017	19.45	19.71	19.36	19.56	5,351,476	+0.18(+0.92%)
Jun 15, 2017	19.61	19.61	19.25	19.38	6,480,076	-0.32(-1.61%)
Jun 14, 2017	19.62	19.85	19.52	19.69	7,648,047	+0.28(+1.43%)
Jun 13, 2017	19.09	19.52	19.08	19.42	6,602,550	+0.48(+2.52%)
Jun 12, 2017	18.99	19.20	18.73	18.94	6,298,237	-0.06(-0.30%)
Jun 09, 2017	19.16	19.54	18.84	19.00	7,088,972	-0.14(-0.72%)
Jun 08, 2017	19.31	19.31	18.94	19.14	6,029,320	-0.24(-1.25%)
Jun 07, 2017	19.35	19.52	19.14	19.38	6,335,755	+0.04(+0.21%)
Jun 06, 2017	19.67	19.74	19.29	19.34	6,727,894	-0.52(-2.61%)
Jun 05, 2017	19.75	19.87	19.58	19.86	5,676,248	+0.00(+0.00%)
Jun 02, 2017	19.94	20.15	19.68	19.86	7,023,369	-0.07(-0.37%)

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.