Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.38	20.59	19.65	19.76	2,904,357	+0.28(+1.42%)
Sep 29, 2020	19.71	19.83	19.42	19.49	1,289,555	-0.28(-1.44%)
Sep 28, 2020	19.57	19.89	19.40	19.77	1,691,611	+0.77(+4.03%)
Sep 25, 2020	18.76	19.22	18.64	19.00	1,876,724	+0.08(+0.42%)
Sep 24, 2020	18.95	19.15	18.67	18.92	1,438,861	-0.06(-0.33%)
Sep 23, 2020	19.52	19.72	18.97	18.99	1,464,609	-0.55(-2.82%)
Sep 22, 2020	19.68	19.82	19.44	19.54	1,095,440	-0.10(-0.50%)
Sep 21, 2020	19.98	20.09	19.43	19.64	2,231,762	-0.86(-4.21%)
Sep 18, 2020	21.34	21.38	20.43	20.50	3,473,030	-0.87(-4.08%)
Sep 17, 2020	20.14	21.79	20.05	21.37	4,207,190	+1.04(+5.12%)
Sep 16, 2020	20.49	20.67	20.31	20.33	1,894,295	-0.17(-0.82%)
Sep 15, 2020	20.59	20.59	20.21	20.50	2,342,014	+0.06(+0.30%)
Sep 14, 2020	20.29	20.53	20.15	20.44	1,465,348	+0.38(+1.87%)
Sep 11, 2020	20.19	20.40	19.88	20.06	1,387,066	+0.10(+0.49%)
Sep 10, 2020	20.32	20.36	19.83	19.96	2,042,712	-0.19(-0.96%)
Sep 09, 2020	20.52	20.76	19.90	20.16	2,918,396	+0.25(+1.24%)
Sep 08, 2020	20.01	20.15	19.80	19.91	1,468,847	-0.41(-2.00%)
Sep 04, 2020	20.15	20.50	19.85	20.32	1,797,423	+0.49(+2.50%)
Sep 03, 2020	20.14	20.28	19.54	19.82	1,872,525	-0.42(-2.05%)
Sep 02, 2020	20.00	20.30	19.85	20.24	1,522,483	+0.48(+2.41%)
Sep 01, 2020	19.20	19.79	19.05	19.76	1,462,056	+0.66(+3.47%)
Aug 31, 2020	19.55	19.79	19.09	19.10	1,886,319	-0.42(-2.13%)
Aug 28, 2020	19.13	19.52	19.02	19.51	1,481,929	+0.46(+2.41%)
Aug 27, 2020	19.12	19.81	18.95	19.05	1,589,377	-0.04(-0.23%)
Aug 26, 2020	19.17	19.34	19.01	19.10	1,962,639	-0.14(-0.73%)
Aug 25, 2020	19.59	19.80	19.03	19.24	2,215,573	-0.25(-1.27%)
Aug 24, 2020	18.99	19.81	18.91	19.49	2,227,619	+0.72(+3.86%)
Aug 21, 2020	18.41	18.99	18.41	18.76	2,824,959	+0.18(+0.95%)
Aug 20, 2020	18.38	18.61	18.34	18.59	1,239,607	-0.04(-0.24%)
Aug 19, 2020	18.43	18.85	18.33	18.63	1,634,898	+0.13(+0.72%)
Aug 18, 2020	18.46	18.66	18.42	18.50	1,239,350	+0.06(+0.34%)
Aug 17, 2020	18.75	18.94	18.30	18.44	1,770,359	-0.11(-0.62%)
Aug 14, 2020	18.26	18.67	18.18	18.55	1,277,599	+0.09(+0.48%)
Aug 13, 2020	18.40	18.65	18.27	18.46	2,262,726	-0.11(-0.62%)
Aug 12, 2020	18.55	18.67	18.29	18.58	2,267,420	+0.29(+1.59%)
Aug 11, 2020	18.09	18.55	18.01	18.29	2,399,579	+0.47(+2.63%)
Aug 10, 2020	17.52	17.89	17.52	17.82	941,162	+0.33(+1.87%)
Aug 07, 2020	17.14	17.50	17.08	17.49	1,015,989	+0.19(+1.12%)
Aug 06, 2020	17.33	17.76	17.23	17.30	2,405,445	-0.04(-0.25%)
Aug 05, 2020	16.93	17.48	16.78	17.34	2,400,841	+0.64(+3.86%)
Aug 04, 2020	16.53	16.71	16.50	16.70	1,853,237	+0.06(+0.37%)
Aug 03, 2020	16.43	16.88	16.34	16.63	2,441,527	+0.29(+1.78%)
Jul 31, 2020	16.40	16.45	16.12	16.34	2,090,051	-0.15(-0.91%)
Jul 30, 2020	17.03	17.08	16.41	16.49	3,706,494	-0.81(-4.70%)
Jul 29, 2020	16.76	17.31	16.72	17.31	2,625,415	+0.67(+4.04%)
Jul 28, 2020	18.31	18.38	16.61	16.63	4,487,749	-0.88(-5.04%)
Jul 27, 2020	17.09	17.64	16.96	17.52	3,118,198	+0.45(+2.64%)
Jul 24, 2020	17.03	17.19	16.93	17.07	2,394,338	-0.03(-0.16%)
Jul 23, 2020	17.08	17.30	16.75	17.09	1,721,027	-0.11(-0.62%)
Jul 22, 2020	16.81	17.23	16.81	17.20	1,170,934	+0.27(+1.56%)
Jul 21, 2020	16.86	17.22	16.84	16.93	1,503,231	+0.22(+1.32%)
Jul 20, 2020	17.01	17.22	16.64	16.71	1,675,577	-0.42(-2.42%)
Jul 17, 2020	17.21	17.37	17.09	17.13	831,017	-0.01(-0.05%)
Jul 16, 2020	17.21	17.42	17.03	17.14	1,399,732	-0.13(-0.77%)
Jul 15, 2020	16.78	17.29	16.78	17.27	2,504,920	+0.93(+5.68%)
Jul 14, 2020	15.90	16.37	15.78	16.34	2,351,627	+0.44(+2.78%)
Jul 13, 2020	15.66	16.08	15.52	15.90	2,760,730	+0.46(+2.98%)
Jul 10, 2020	14.94	15.47	14.93	15.44	1,040,667	+0.50(+3.37%)
Jul 09, 2020	15.36	15.44	14.78	14.94	1,582,338	-0.38(-2.48%)
Jul 08, 2020	15.75	15.87	15.21	15.32	1,517,845	-0.35(-2.26%)
Jul 07, 2020	15.82	16.10	15.63	15.67	1,616,503	-0.35(-2.20%)
Jul 06, 2020	16.19	16.23	15.82	16.02	1,858,436	+0.23(+1.45%)
Jul 02, 2020	15.79	16.14	15.63	15.79	1,043,497	+0.35(+2.29%)

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.