Indicators

Huntsman Corp (NY: HUN )

24.80 +0.10 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.94	16.13	15.58	16.05	2,413,245	-0.04(-0.22%)
May 28, 2020	16.88	16.88	16.02	16.09	1,525,192	-0.57(-3.45%)
May 27, 2020	16.75	17.18	16.47	16.66	1,691,612	+0.39(+2.39%)
May 26, 2020	16.03	16.40	16.02	16.27	3,012,548	+0.89(+5.81%)
May 22, 2020	15.09	15.39	15.00	15.38	1,481,142	+0.22(+1.46%)
May 21, 2020	15.12	15.33	15.04	15.16	2,074,618	-0.08(-0.52%)
May 20, 2020	14.71	15.26	14.71	15.24	1,948,937	+0.82(+5.71%)
May 19, 2020	14.78	14.91	14.42	14.42	1,612,496	-0.47(-3.15%)
May 18, 2020	13.78	14.99	13.74	14.89	2,937,690	+1.77(+13.49%)
May 15, 2020	13.17	13.43	12.99	13.12	1,193,054	-0.15(-1.13%)
May 14, 2020	12.60	13.32	12.26	13.27	1,990,676	+0.30(+2.32%)
May 13, 2020	13.27	13.41	12.82	12.97	2,374,853	-0.41(-3.04%)
May 12, 2020	14.14	14.27	13.37	13.37	1,936,893	-0.62(-4.42%)
May 11, 2020	13.56	14.16	13.24	13.99	3,011,665	+0.11(+0.76%)
May 08, 2020	13.50	14.11	13.48	13.89	1,689,068	+0.69(+5.23%)
May 07, 2020	13.21	13.71	13.17	13.20	1,707,556	+0.24(+1.84%)
May 06, 2020	13.65	13.79	12.95	12.96	1,735,410	-0.63(-4.62%)
May 05, 2020	13.60	14.10	13.57	13.59	3,114,694	+0.17(+1.25%)
May 04, 2020	13.87	14.05	13.17	13.42	2,751,377	-0.73(-5.19%)

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.