Skip to main content

Huntsman Corp (NY: HUN )

25.71 -0.42 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.58 26.86 26.04 26.13 3,302,068 -0.05(-0.19%)
Feb 22, 2024 24.79 26.53 24.56 26.18 5,968,933 +1.55(+6.29%)
Feb 21, 2024 24.25 24.69 24.11 24.63 2,382,769 +0.31(+1.27%)
Feb 20, 2024 24.10 24.47 23.77 24.32 2,276,243 -0.09(-0.37%)
Feb 16, 2024 23.91 24.58 23.85 24.41 1,731,269 +0.48(+2.01%)
Feb 15, 2024 23.58 24.04 23.58 23.93 1,432,569 +0.51(+2.18%)
Feb 14, 2024 23.53 23.66 23.33 23.42 1,773,521 +0.07(+0.30%)
Feb 13, 2024 23.76 23.76 23.11 23.35 1,843,554 -0.93(-3.83%)
Feb 12, 2024 24.13 24.64 24.09 24.28 1,687,230 +0.22(+0.91%)
Feb 09, 2024 23.95 24.06 22.84 24.06 1,423,636 +0.07(+0.29%)
Feb 08, 2024 23.90 24.05 23.73 23.99 1,027,004 +0.07(+0.29%)
Feb 07, 2024 24.02 24.06 23.74 23.92 1,384,312 -0.12(-0.50%)
Feb 06, 2024 23.88 24.34 23.88 24.04 2,054,784 +0.22(+0.92%)
Feb 05, 2024 23.68 24.09 23.28 23.82 2,005,182 -0.33(-1.37%)
Feb 02, 2024 24.33 24.33 23.82 24.15 2,155,209 -0.54(-2.19%)
Feb 01, 2024 24.79 24.89 24.09 24.69 1,968,056 +0.15(+0.61%)
Jan 31, 2024 24.97 25.27 24.52 24.54 1,954,339 -0.51(-2.04%)
Jan 30, 2024 24.54 25.19 24.54 25.05 1,774,010 +0.38(+1.54%)
Jan 29, 2024 24.76 24.76 24.39 24.67 1,356,756 -0.06(-0.24%)
Jan 26, 2024 24.71 24.99 24.45 24.73 2,291,154 +0.28(+1.15%)
Jan 25, 2024 24.31 24.73 24.16 24.45 2,629,315 +0.42(+1.75%)
Jan 24, 2024 24.01 24.34 23.92 24.03 2,082,877 -0.01(-0.04%)
Jan 23, 2024 23.78 24.23 23.78 24.04 2,582,142 +0.48(+2.04%)
Jan 22, 2024 23.23 23.65 23.16 23.56 1,697,978 +0.16(+0.68%)
Jan 19, 2024 23.22 23.46 23.02 23.40 3,072,860 +0.07(+0.30%)
Jan 18, 2024 23.29 23.36 23.01 23.33 1,806,329 +0.21(+0.91%)
Jan 17, 2024 23.03 23.24 22.91 23.12 2,052,952 -0.30(-1.28%)
Jan 16, 2024 23.47 23.55 23.20 23.42 1,995,453 -0.38(-1.60%)
Jan 12, 2024 24.22 24.23 23.64 23.80 1,319,146 -0.08(-0.34%)
Jan 11, 2024 23.93 24.00 23.66 23.88 1,450,099 -0.18(-0.75%)
Jan 10, 2024 24.20 24.24 23.92 24.06 1,450,291 -0.25(-1.03%)
Jan 09, 2024 24.62 24.63 24.24 24.31 1,536,712 -0.60(-2.41%)
Jan 08, 2024 24.62 24.92 24.35 24.91 1,624,348 +0.09(+0.36%)
Jan 05, 2024 24.36 25.07 24.31 24.82 2,257,437 +0.33(+1.35%)
Jan 04, 2024 24.64 24.71 24.37 24.49 1,361,566 -0.10(-0.41%)
Jan 03, 2024 24.89 24.94 24.23 24.59 1,722,122 -0.58(-2.30%)
Jan 02, 2024 25.05 25.50 25.00 25.17 1,615,934 +0.04(+0.16%)
Dec 29, 2023 25.33 25.48 25.11 25.13 1,573,155 -0.29(-1.14%)
Dec 28, 2023 25.56 25.59 25.39 25.42 1,174,203 -0.16(-0.63%)
Dec 27, 2023 25.78 25.79 25.50 25.58 1,227,376 -0.14(-0.54%)
Dec 26, 2023 25.71 25.96 25.66 25.72 1,056,682 +0.11(+0.43%)
Dec 22, 2023 25.65 25.90 25.55 25.61 1,121,306 +0.11(+0.43%)
Dec 21, 2023 25.61 25.62 25.27 25.50 1,511,837 +0.27(+1.07%)
Dec 20, 2023 25.26 25.82 25.18 25.23 2,074,818 -0.20(-0.79%)
Dec 19, 2023 25.43 25.65 25.34 25.43 1,190,663 +0.23(+0.91%)
Dec 18, 2023 25.46 25.54 25.15 25.20 1,532,781 -0.03(-0.12%)
Dec 15, 2023 25.79 25.87 25.20 25.23 3,898,624 -0.68(-2.62%)
Dec 14, 2023 25.48 26.41 25.48 25.91 1,908,559 +0.88(+3.51%)
Dec 13, 2023 24.00 25.07 23.84 25.03 1,880,137 +0.95(+3.95%)
Dec 12, 2023 24.64 24.66 24.06 24.08 1,140,077 -0.50(-2.02%)
Dec 11, 2023 24.44 24.82 24.30 24.58 1,294,027 -0.16(-0.64%)
Dec 08, 2023 24.99 25.06 24.69 24.74 1,064,460 -0.18(-0.72%)
Dec 07, 2023 24.76 24.94 24.56 24.91 1,707,782 +0.28(+1.13%)
Dec 06, 2023 24.83 25.03 24.58 24.64 1,031,827 -0.05(-0.20%)
Dec 05, 2023 24.77 24.87 24.51 24.69 1,266,243 -0.29(-1.15%)
Dec 04, 2023 24.77 25.07 24.67 24.97 1,143,226 +0.16(+0.64%)
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.