Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.84	26.84	26.00	26.05	2,959,462	-0.71(-2.64%)
Aug 30, 2022	27.24	27.32	26.27	26.76	1,710,183	-0.38(-1.40%)
Aug 29, 2022	26.88	27.52	26.61	27.14	1,963,832	-0.18(-0.65%)
Aug 26, 2022	28.33	28.56	27.30	27.32	1,901,000	-0.97(-3.42%)
Aug 25, 2022	27.56	28.29	27.42	28.29	2,039,703	+1.00(+3.68%)
Aug 24, 2022	27.77	27.89	27.08	27.28	2,244,667	-0.58(-2.07%)
Aug 23, 2022	27.60	28.12	27.54	27.86	3,075,996	+0.42(+1.52%)
Aug 22, 2022	27.99	27.99	27.33	27.44	1,764,158	-1.04(-3.66%)
Aug 19, 2022	28.83	29.05	28.19	28.48	2,935,091	-0.66(-2.27%)
Aug 18, 2022	28.72	29.37	28.56	29.14	3,686,001	+0.47(+1.65%)
Aug 17, 2022	28.30	28.70	28.15	28.67	4,223,059	-0.15(-0.52%)
Aug 16, 2022	27.73	28.89	27.64	28.82	4,359,526	+1.43(+5.23%)
Aug 15, 2022	27.46	27.79	27.36	27.38	2,230,450	-0.54(-1.93%)
Aug 12, 2022	27.79	27.92	27.59	27.92	2,275,346	+0.31(+1.11%)
Aug 11, 2022	27.49	28.07	27.44	27.62	3,006,856	+0.59(+2.17%)
Aug 10, 2022	27.59	28.02	27.00	27.03	2,800,876	-0.17(-0.62%)
Aug 09, 2022	26.87	27.24	26.66	27.20	3,076,536	-0.02(-0.07%)
Aug 08, 2022	27.04	27.51	27.04	27.22	1,846,788	+0.33(+1.21%)
Aug 05, 2022	26.44	27.05	26.40	26.89	1,562,019	+0.29(+1.08%)
Aug 04, 2022	26.65	26.98	26.29	26.60	1,898,856	-0.16(-0.59%)
Aug 03, 2022	27.41	27.62	26.13	26.76	2,468,682	-0.56(-2.04%)
Aug 02, 2022	27.27	28.04	26.79	27.32	4,640,502	+0.30(+1.10%)
Aug 01, 2022	26.73	27.13	26.05	27.02	2,705,903	+0.09(+0.35%)
Jul 29, 2022	27.31	27.74	26.89	26.93	4,769,519	-0.20(-0.72%)
Jul 28, 2022	27.36	27.59	26.90	27.12	1,511,204	-0.08(-0.31%)
Jul 27, 2022	26.54	27.30	26.20	27.21	1,590,164	+0.63(+2.38%)
Jul 26, 2022	26.87	27.14	26.51	26.58	1,341,175	-0.39(-1.45%)
Jul 25, 2022	26.89	27.36	26.58	26.97	3,476,469	-0.04(-0.14%)
Jul 22, 2022	27.19	27.31	26.63	27.00	2,702,862	-0.04(-0.14%)
Jul 21, 2022	27.14	27.25	26.46	27.04	3,029,502	-0.52(-1.89%)
Jul 20, 2022	27.64	27.82	27.21	27.56	1,722,891	-0.26(-0.94%)
Jul 19, 2022	27.37	28.12	27.37	27.82	1,777,663	+0.83(+3.07%)
Jul 18, 2022	27.16	27.64	26.94	26.99	1,475,830	+0.21(+0.80%)
Jul 15, 2022	26.95	27.31	26.64	26.78	1,560,559	+0.29(+1.09%)
Jul 14, 2022	26.23	26.52	25.89	26.49	1,706,009	-0.46(-1.72%)
Jul 13, 2022	26.69	27.11	26.36	26.96	1,641,612	-0.28(-1.02%)
Jul 12, 2022	27.00	27.51	26.96	27.24	1,839,601	+0.11(+0.41%)
Jul 11, 2022	26.80	27.32	26.80	27.12	3,390,331	+0.22(+0.83%)
Jul 08, 2022	27.35	27.41	26.84	26.90	1,753,843	-0.25(-0.92%)
Jul 07, 2022	26.31	27.44	26.31	27.15	3,053,082	+1.31(+5.07%)
Jul 06, 2022	25.52	25.95	25.12	25.84	2,896,439	+0.23(+0.91%)
Jul 05, 2022	26.14	26.16	25.13	25.61	3,100,649	-0.99(-3.74%)
Jul 01, 2022	25.94	26.67	25.60	26.60	1,972,052	+0.24(+0.92%)
Jun 30, 2022	26.42	26.62	26.01	26.36	2,045,556	-0.38(-1.43%)
Jun 29, 2022	27.17	27.42	26.18	26.74	2,750,873	+0.04(+0.14%)
Jun 28, 2022	26.78	27.29	26.52	26.71	2,823,143	+0.05(+0.17%)
Jun 27, 2022	26.95	27.18	26.52	26.66	2,737,570	+0.11(+0.42%)
Jun 24, 2022	25.77	26.79	25.57	26.55	7,693,272	+1.07(+4.20%)
Jun 23, 2022	26.08	26.25	25.22	25.48	3,351,021	-0.69(-2.63%)
Jun 22, 2022	25.90	26.57	25.59	26.17	3,502,853	-0.74(-2.76%)
Jun 21, 2022	27.04	27.38	26.73	26.91	3,164,467	+0.60(+2.26%)
Jun 17, 2022	26.39	26.67	25.69	26.31	6,015,665	-0.08(-0.32%)
Jun 16, 2022	27.08	27.31	26.05	26.40	4,916,946	-1.52(-5.43%)
Jun 15, 2022	28.46	28.88	27.56	27.91	2,999,325	-0.32(-1.12%)
Jun 14, 2022	27.70	28.78	27.66	28.23	4,066,264	-0.52(-1.80%)
Jun 13, 2022	30.37	30.37	28.60	28.75	3,491,047	-2.34(-7.52%)
Jun 10, 2022	32.07	32.30	31.05	31.09	3,624,494	-1.73(-5.26%)
Jun 09, 2022	32.89	33.24	32.65	32.81	1,920,007	-0.27(-0.81%)
Jun 08, 2022	33.25	33.44	32.90	33.08	1,475,578	-0.33(-1.00%)
Jun 07, 2022	33.14	33.60	32.28	33.41	2,391,926	-0.03(-0.08%)
Jun 06, 2022	33.73	34.21	33.30	33.44	2,733,462	-0.08(-0.25%)
Jun 03, 2022	33.43	33.72	33.04	33.52	1,775,692	-0.28(-0.82%)
Jun 02, 2022	33.24	33.82	32.86	33.80	3,370,957	+0.79(+2.38%)

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.