Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.55	19.79	19.09	19.10	1,886,117	-0.42(-2.13%)
Aug 28, 2020	19.14	19.52	19.02	19.52	1,481,770	+0.46(+2.41%)
Aug 27, 2020	19.12	19.81	18.95	19.06	1,589,207	-0.04(-0.23%)
Aug 26, 2020	19.17	19.34	19.01	19.10	1,962,428	-0.14(-0.73%)
Aug 25, 2020	19.60	19.80	19.03	19.24	2,215,336	-0.25(-1.27%)
Aug 24, 2020	18.99	19.82	18.92	19.49	2,227,380	+0.72(+3.86%)
Aug 21, 2020	18.41	18.99	18.41	18.76	2,824,657	+0.18(+0.95%)
Aug 20, 2020	18.39	18.61	18.34	18.59	1,239,475	-0.04(-0.24%)
Aug 19, 2020	18.43	18.85	18.33	18.63	1,634,723	+0.13(+0.72%)
Aug 18, 2020	18.46	18.66	18.42	18.50	1,239,218	+0.06(+0.34%)
Aug 17, 2020	18.75	18.94	18.30	18.44	1,770,169	-0.11(-0.62%)
Aug 14, 2020	18.26	18.67	18.18	18.55	1,277,462	+0.09(+0.48%)
Aug 13, 2020	18.40	18.65	18.27	18.46	2,262,484	-0.11(-0.62%)
Aug 12, 2020	18.55	18.68	18.29	18.58	2,267,177	+0.29(+1.59%)
Aug 11, 2020	18.09	18.55	18.01	18.29	2,399,321	+0.47(+2.63%)
Aug 10, 2020	17.52	17.89	17.52	17.82	941,061	+0.33(+1.87%)
Aug 07, 2020	17.14	17.50	17.08	17.49	1,015,880	+0.19(+1.12%)
Aug 06, 2020	17.33	17.76	17.23	17.30	2,405,187	-0.04(-0.25%)
Aug 05, 2020	16.93	17.48	16.79	17.34	2,400,584	+0.64(+3.86%)
Aug 04, 2020	16.53	16.72	16.50	16.70	1,853,038	+0.06(+0.37%)
Aug 03, 2020	16.43	16.88	16.34	16.64	2,441,265	+0.29(+1.78%)
Jul 31, 2020	16.40	16.45	16.12	16.34	2,089,827	-0.15(-0.91%)
Jul 30, 2020	17.03	17.09	16.41	16.49	3,706,097	-0.81(-4.70%)
Jul 29, 2020	16.76	17.32	16.72	17.31	2,625,133	+0.67(+4.04%)
Jul 28, 2020	18.31	18.39	16.61	16.64	4,487,268	-0.88(-5.04%)
Jul 27, 2020	17.10	17.64	16.96	17.52	3,117,864	+0.45(+2.64%)
Jul 24, 2020	17.03	17.19	16.93	17.07	2,394,082	-0.03(-0.16%)
Jul 23, 2020	17.09	17.30	16.75	17.10	1,720,842	-0.11(-0.62%)
Jul 22, 2020	16.81	17.23	16.81	17.20	1,170,809	+0.27(+1.57%)
Jul 21, 2020	16.87	17.22	16.84	16.94	1,503,070	+0.22(+1.32%)
Jul 20, 2020	17.02	17.22	16.64	16.72	1,675,398	-0.42(-2.42%)
Jul 17, 2020	17.21	17.37	17.09	17.13	830,928	-0.01(-0.05%)
Jul 16, 2020	17.21	17.42	17.03	17.14	1,399,582	-0.13(-0.77%)
Jul 15, 2020	16.79	17.29	16.78	17.27	2,504,652	+0.93(+5.68%)
Jul 14, 2020	15.90	16.37	15.78	16.34	2,351,375	+0.44(+2.78%)
Jul 13, 2020	15.66	16.08	15.52	15.90	2,760,434	+0.46(+2.97%)
Jul 10, 2020	14.94	15.47	14.93	15.44	1,040,555	+0.50(+3.37%)
Jul 09, 2020	15.36	15.44	14.78	14.94	1,582,169	-0.38(-2.48%)
Jul 08, 2020	15.75	15.87	15.21	15.32	1,517,682	-0.35(-2.25%)
Jul 07, 2020	15.82	16.10	15.63	15.67	1,616,329	-0.35(-2.20%)
Jul 06, 2020	16.19	16.23	15.82	16.03	1,858,237	+0.23(+1.45%)
Jul 02, 2020	15.79	16.14	15.63	15.80	1,043,385	+0.35(+2.29%)
Jul 01, 2020	15.95	16.04	15.40	15.44	1,675,265	-0.43(-2.73%)
Jun 30, 2020	15.58	15.96	15.52	15.88	2,513,540	+0.15(+0.96%)
Jun 29, 2020	15.81	16.03	15.60	15.73	3,538,829	+0.13(+0.85%)
Jun 26, 2020	15.60	15.73	15.47	15.59	4,404,563	-0.16(-1.01%)
Jun 25, 2020	15.42	15.77	15.15	15.75	2,881,111	+0.23(+1.48%)
Jun 24, 2020	15.88	15.88	15.44	15.52	2,394,461	-0.64(-3.94%)
Jun 23, 2020	16.48	16.49	16.06	16.16	2,391,463	+0.05(+0.33%)
Jun 22, 2020	16.14	16.22	15.85	16.11	1,878,638	-0.08(-0.49%)
Jun 19, 2020	16.34	16.48	15.88	16.19	5,205,496	+0.03(+0.16%)
Jun 18, 2020	16.30	16.49	16.08	16.16	1,970,852	-0.36(-2.19%)
Jun 17, 2020	16.92	17.01	16.41	16.52	3,232,659	-0.40(-2.35%)
Jun 16, 2020	17.21	17.31	16.50	16.92	2,215,012	+0.49(+3.01%)
Jun 15, 2020	15.22	16.69	15.22	16.42	3,528,634	+0.50(+3.16%)
Jun 12, 2020	16.37	16.47	15.62	15.92	2,027,459	+0.37(+2.40%)
Jun 11, 2020	15.88	16.26	15.46	15.55	3,143,016	-1.23(-7.31%)
Jun 10, 2020	17.06	17.20	16.68	16.77	2,456,867	-0.17(-0.98%)
Jun 09, 2020	16.94	17.09	16.74	16.94	2,021,583	-0.48(-2.76%)
Jun 08, 2020	17.53	17.73	17.24	17.42	2,246,257	+0.16(+0.91%)
Jun 05, 2020	17.42	18.02	17.22	17.26	1,910,242	+0.20(+1.18%)
Jun 04, 2020	16.51	17.07	16.38	17.06	2,492,277	+0.51(+3.07%)
Jun 03, 2020	16.87	17.00	16.54	16.55	2,446,635	+0.03(+0.16%)
Jun 02, 2020	16.40	16.68	16.19	16.53	2,126,269	+0.39(+2.44%)

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.