Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.78	24.01	23.60	23.69	2,847,675	+0.19(+0.83%)
Sep 28, 2023	22.81	23.61	22.81	23.49	5,044,876	+0.50(+2.15%)
Sep 27, 2023	23.24	23.37	22.98	23.00	1,825,128	-0.07(-0.29%)
Sep 26, 2023	23.30	23.57	23.00	23.07	1,800,151	-0.47(-1.98%)
Sep 25, 2023	23.45	23.63	23.47	23.53	1,211,738	+0.04(+0.17%)
Sep 22, 2023	23.92	24.04	23.33	23.49	1,202,201	-0.33(-1.39%)
Sep 21, 2023	23.80	24.04	23.67	23.82	1,328,336	-0.35(-1.45%)
Sep 20, 2023	24.59	24.80	24.17	24.17	1,430,196	-0.15(-0.60%)
Sep 19, 2023	24.52	24.59	23.98	24.32	1,637,328	-0.22(-0.91%)
Sep 18, 2023	24.93	25.27	24.50	24.54	2,477,754	-0.38(-1.52%)
Sep 15, 2023	24.93	25.14	24.76	24.92	5,696,512	-0.06(-0.23%)
Sep 14, 2023	24.50	24.99	24.49	24.98	2,079,974	+0.77(+3.20%)
Sep 13, 2023	24.49	24.62	23.87	24.21	2,467,622	-0.28(-1.14%)
Sep 12, 2023	24.55	24.78	24.38	24.48	1,955,723	-0.07(-0.27%)
Sep 11, 2023	24.90	25.06	24.43	24.55	2,812,256	-0.13(-0.55%)
Sep 08, 2023	25.07	25.22	24.58	24.69	2,232,545	-0.29(-1.16%)
Sep 07, 2023	25.53	25.69	24.85	24.97	4,173,399	-0.73(-2.84%)
Sep 06, 2023	26.17	26.26	25.61	25.71	4,265,489	-0.45(-1.73%)
Sep 05, 2023	26.91	26.91	26.10	26.16	1,495,217	-0.88(-3.24%)
Sep 01, 2023	26.98	27.27	26.90	27.03	1,718,529	+0.23(+0.86%)
Aug 31, 2023	26.72	26.96	26.63	26.80	1,714,617	+0.14(+0.54%)
Aug 30, 2023	26.55	26.86	26.53	26.66	1,252,006	+0.08(+0.29%)
Aug 29, 2023	26.61	26.82	26.46	26.58	1,176,694	+0.10(+0.36%)
Aug 28, 2023	26.16	26.49	26.16	26.48	1,062,556	+0.38(+1.47%)
Aug 25, 2023	26.03	26.24	25.75	26.10	1,113,436	+0.26(+1.01%)
Aug 24, 2023	25.81	26.16	25.73	25.84	2,053,285	-0.05(-0.19%)
Aug 23, 2023	25.89	25.93	25.49	25.89	1,780,327	-0.04(-0.15%)
Aug 22, 2023	26.11	26.24	25.87	25.93	873,998	-0.11(-0.41%)
Aug 21, 2023	26.17	26.24	25.89	26.03	1,546,630	+0.05(+0.18%)
Aug 18, 2023	26.01	26.27	25.89	25.98	1,644,724	-0.23(-0.88%)
Aug 17, 2023	26.54	26.95	26.11	26.22	1,862,657	-0.09(-0.33%)
Aug 16, 2023	25.94	26.66	25.73	26.30	2,100,056	+0.35(+1.33%)
Aug 15, 2023	26.32	26.33	25.94	25.96	1,549,202	-0.74(-2.77%)
Aug 14, 2023	26.78	26.86	26.52	26.70	1,700,223	-0.26(-0.96%)
Aug 11, 2023	27.34	27.41	26.92	26.96	1,351,395	-0.43(-1.58%)
Aug 10, 2023	27.80	27.85	27.12	27.39	1,937,442	-0.22(-0.80%)
Aug 09, 2023	27.15	27.84	26.81	27.61	2,247,050	+0.51(+1.88%)
Aug 08, 2023	26.84	27.20	26.63	27.10	1,764,521	-0.26(-0.95%)
Aug 07, 2023	27.65	27.76	27.29	27.36	1,263,656	-0.19(-0.70%)
Aug 04, 2023	27.69	28.23	27.54	27.55	1,957,956	+0.01(+0.03%)
Aug 03, 2023	26.83	28.02	26.60	27.54	2,090,524	+0.46(+1.70%)
Aug 02, 2023	27.33	28.20	26.95	27.08	2,565,662	-0.63(-2.26%)
Aug 01, 2023	27.17	28.71	27.01	27.71	4,874,543	-0.92(-3.22%)
Jul 31, 2023	28.60	28.75	28.39	28.63	1,708,297	+0.03(+0.10%)
Jul 28, 2023	28.34	28.67	28.34	28.60	1,575,461	+0.58(+2.06%)
Jul 27, 2023	28.28	28.43	28.00	28.02	1,648,131	-0.20(-0.72%)
Jul 26, 2023	28.02	28.31	27.92	28.23	1,091,127	+0.06(+0.20%)
Jul 25, 2023	27.40	28.45	27.21	28.17	2,452,773	+0.85(+3.10%)
Jul 24, 2023	27.42	27.70	27.12	27.32	1,555,685	-0.05(-0.18%)
Jul 21, 2023	27.09	27.43	26.69	27.37	1,393,491	+0.40(+1.50%)
Jul 20, 2023	27.23	27.23	26.79	26.97	742,386	-0.12(-0.43%)
Jul 19, 2023	26.95	27.15	26.81	27.08	973,208	+0.18(+0.68%)
Jul 18, 2023	26.49	26.98	26.49	26.90	1,150,702	+0.41(+1.56%)
Jul 17, 2023	26.84	26.84	26.18	26.48	1,546,956	-0.40(-1.50%)
Jul 14, 2023	27.25	27.26	26.49	26.89	1,644,976	-0.43(-1.58%)
Jul 13, 2023	27.64	27.69	27.15	27.32	1,873,196	-0.24(-0.87%)
Jul 12, 2023	27.15	27.67	27.15	27.56	2,656,386	+0.88(+3.28%)
Jul 11, 2023	26.34	26.80	26.34	26.69	1,600,368	+0.51(+1.95%)
Jul 10, 2023	26.67	26.93	26.11	26.18	1,829,866	-0.50(-1.87%)
Jul 07, 2023	25.52	26.88	25.52	26.68	4,083,165	+1.13(+4.40%)
Jul 06, 2023	25.42	25.58	25.05	25.55	1,670,935	-0.10(-0.38%)
Jul 05, 2023	26.21	26.32	25.53	25.65	1,975,353	-0.88(-3.30%)

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.