Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		25.29	25.29	25.29	0	-0.26(-1.01%)
Aug 30, 2018	26.23	26.24	25.24	25.55	3,840,614	-0.89(-3.36%)
Aug 29, 2018	26.80	26.83	26.24	26.44	2,471,470	-0.40(-1.48%)
Aug 28, 2018	27.25	27.41	26.67	26.84	1,416,062	-0.31(-1.13%)
Aug 27, 2018	26.61	27.26	26.61	27.14	1,616,199	+0.60(+2.25%)
Aug 24, 2018	26.36	26.68	26.35	26.55	1,252,459	+0.33(+1.27%)
Aug 23, 2018	26.55	26.62	26.11	26.21	1,818,098	-0.34(-1.28%)
Aug 22, 2018	26.59	26.68	26.24	26.55	1,581,170	+0.04(+0.16%)
Aug 21, 2018	26.53	26.84	26.50	26.51	2,002,867	-0.02(-0.06%)
Aug 20, 2018	26.21	26.73	26.21	26.53	3,235,388	+0.37(+1.43%)
Aug 17, 2018	26.05	26.23	25.80	26.16	1,474,502	+0.08(+0.32%)
Aug 16, 2018	25.96	26.49	25.90	26.07	1,790,348	+0.32(+1.22%)
Aug 15, 2018	26.13	26.22	25.30	25.76	2,122,371	-0.67(-2.54%)
Aug 14, 2018	26.34	26.82	26.32	26.43	1,846,843	+0.19(+0.73%)
Aug 13, 2018	26.44	26.87	26.17	26.24	3,339,606	-0.11(-0.41%)
Aug 10, 2018	26.79	26.84	26.31	26.35	1,984,889	-0.74(-2.73%)
Aug 09, 2018	27.09	27.38	26.92	27.09	1,566,392	-0.03(-0.12%)
Aug 08, 2018	27.14	27.21	26.92	27.12	1,978,615	+0.09(+0.34%)
Aug 07, 2018	26.84	27.12	26.77	27.03	1,997,150	+0.25(+0.93%)
Aug 06, 2018	26.93	27.09	26.71	26.78	2,825,577	-0.15(-0.55%)
Aug 03, 2018	26.80	27.27	26.80	26.93	2,039,254	+0.17(+0.65%)
Aug 02, 2018	26.80	27.10	26.54	26.75	3,613,490	-0.33(-1.23%)
Aug 01, 2018	27.83	27.83	26.98	27.09	2,658,549	-0.73(-2.62%)
Jul 31, 2018	26.75	27.83	26.14	27.82	5,802,301	+1.58(+6.01%)
Jul 30, 2018	26.11	26.44	25.29	26.24	4,096,958	+0.17(+0.64%)
Jul 27, 2018	26.07	26.18	25.70	26.07	1,680,995	+0.06(+0.22%)
Jul 26, 2018	25.58	26.36	25.57	26.02	1,908,672	+0.36(+1.42%)
Jul 25, 2018	25.49	25.75	25.39	25.65	2,118,433	+0.07(+0.26%)
Jul 24, 2018	25.93	26.05	25.46	25.58	1,758,160	-0.02(-0.06%)
Jul 23, 2018	25.66	25.95	25.50	25.60	2,185,719	-0.06(-0.23%)
Jul 20, 2018	25.80	26.07	25.58	25.66	2,340,641	-0.24(-0.93%)
Jul 19, 2018	25.97	26.11	25.52	25.90	3,076,139	-0.16(-0.60%)
Jul 18, 2018	25.88	26.47	25.42	26.06	7,654,723	+0.68(+2.68%)
Jul 17, 2018	24.46	25.56	24.45	25.38	4,771,134	+1.14(+4.69%)
Jul 16, 2018	24.55	24.80	24.04	24.24	2,774,922	-0.31(-1.25%)
Jul 13, 2018	24.22	24.70	24.08	24.55	2,503,092	+0.27(+1.09%)
Jul 12, 2018	24.70	24.70	24.02	24.28	4,064,306	-0.28(-1.15%)
Jul 11, 2018	24.89	25.00	24.36	24.56	2,396,564	-0.66(-2.63%)
Jul 10, 2018	25.30	25.39	24.99	25.23	1,899,316	-0.02(-0.10%)
Jul 09, 2018	24.93	25.30	24.93	25.25	2,258,012	+0.41(+1.64%)
Jul 06, 2018	24.36	24.96	24.26	24.85	2,225,100	+0.38(+1.56%)
Jul 05, 2018	24.36	24.54	24.11	24.46	1,750,568	+0.27(+1.10%)
Jul 03, 2018		24.20	24.20	24.20	0	-0.22(-0.88%)
Jul 02, 2018	23.94	24.44	23.73	24.41	3,591,612	+0.19(+0.79%)
Jun 29, 2018	24.27	24.84	24.22	24.22	4,020,221	-0.05(-0.21%)
Jun 28, 2018	24.17	24.31	23.46	24.27	4,340,131	+0.00(+0.00%)
Jun 27, 2018	24.99	25.36	24.23	24.27	3,708,223	-0.61(-2.43%)
Jun 26, 2018	25.01	25.18	24.49	24.88	2,900,995	-0.04(-0.17%)
Jun 25, 2018	25.43	25.43	24.65	24.92	2,782,517	-0.58(-2.28%)
Jun 22, 2018	25.66	25.77	25.45	25.50	6,865,169	+0.17(+0.65%)
Jun 21, 2018	25.84	25.89	25.26	25.34	3,380,847	-0.59(-2.27%)
Jun 20, 2018	26.05	26.11	25.75	25.92	2,265,487	+0.08(+0.32%)
Jun 19, 2018	26.60	26.60	25.40	25.84	4,038,859	-1.16(-4.30%)
Jun 18, 2018	27.40	27.51	26.95	27.00	1,804,861	-0.60(-2.16%)
Jun 15, 2018		27.62	27.13	27.60	3,969,852	+0.12(+0.42%)
Jun 14, 2018	27.28	27.67	27.20	27.48	4,389,293	+0.33(+1.23%)
Jun 13, 2018	26.93	27.56	26.88	27.15	3,042,280	+0.27(+1.01%)
Jun 12, 2018	26.92	27.01	26.73	26.88	2,163,588	-0.02(-0.06%)
Jun 11, 2018	27.11	27.17	26.79	26.89	1,823,434	-0.27(-1.00%)
Jun 08, 2018	26.74	27.27	26.69	27.17	2,565,607	+0.42(+1.57%)
Jun 07, 2018	27.17	27.28	26.63	26.75	1,641,949	-0.49(-1.79%)
Jun 06, 2018		27.31	26.51	27.23	2,158,724	+0.69(+2.61%)
Jun 05, 2018	26.38	26.75	26.35	26.54	2,050,581	+0.17(+0.63%)
Jun 04, 2018	26.65	26.68	26.26	26.37	3,102,976	-0.17(-0.62%)

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.