HUN - Huntsman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202016.9117.5216.9017.4817.48919,400
Jul 09, 202017.3917.4816.7416.9116.911,397,800
Jul 08, 202017.8317.9617.2217.3417.341,340,800
Jul 07, 202017.9118.2217.6917.7417.741,428,000
Jul 06, 202018.3318.3717.9118.1418.141,641,700
Jul 02, 202017.8718.2717.6917.8817.88921,800
Jul 01, 202018.0518.1617.4317.4817.481,479,800
Jun 30, 202017.6318.0617.5717.9717.972,220,600
Jun 29, 202017.9018.1417.6617.8017.803,126,500
Jun 26, 202017.6617.8117.5117.6517.653,891,300
Jun 25, 202017.4517.8517.1517.8317.832,545,400
Jun 24, 202017.9817.9817.4817.5717.572,115,400
Jun 23, 202018.6518.6718.1818.2918.292,112,700
Jun 22, 202018.2718.3617.9418.2318.231,659,700
Jun 19, 202018.4918.6517.9718.3218.324,599,000
Jun 18, 202018.4518.6618.2118.2918.291,741,200
Jun 17, 202019.1519.2518.5818.7018.702,856,000
Jun 16, 202019.4819.5918.6819.1519.151,956,900
Jun 15, 202017.2318.8917.2318.5918.593,117,400
Jun 12, 202018.5318.6417.6818.0218.021,791,200
Jun 12, 20200.163 Dividend
Jun 11, 202018.1418.5717.6617.7617.602,751,400
Jun 10, 202019.4919.6519.0619.1618.982,150,700
Jun 09, 202019.3519.5219.1219.3519.171,769,700
Jun 08, 202020.0220.2519.6919.9019.721,966,300
Jun 05, 202019.9020.5919.6719.7219.541,672,200
Jun 04, 202018.8619.5018.7119.4919.312,181,700
Jun 03, 202019.2719.4218.8918.9118.742,141,800
Jun 02, 202018.7419.0518.4918.8818.711,861,300
Jun 01, 202018.1618.5118.0518.4318.261,341,500
May 29, 202018.0218.2417.6218.1517.982,134,500
May 28, 202019.0819.0918.1118.1918.021,348,800
May 27, 202018.9419.4218.6218.8418.671,496,200
May 26, 202018.1218.5418.1118.4018.232,664,500
May 22, 202017.0617.4016.9617.3917.231,310,000
May 21, 202017.0917.3317.0117.1416.981,834,900
May 20, 202016.6317.2516.6317.2317.071,749,600
May 19, 202016.7116.8616.3016.3016.151,426,200
May 18, 202015.5816.9515.5416.8316.682,598,200
May 15, 202014.8915.1914.6914.8314.691,055,200
May 14, 202014.2515.0613.8615.0014.861,761,200
May 13, 202015.0015.1614.5014.6614.532,100,400
May 12, 202015.9916.1315.1215.1214.981,713,100
May 11, 202015.3316.0114.9815.8215.672,663,700
May 08, 202015.2615.9615.2415.7015.561,494,000
May 07, 202014.9415.5114.8914.9214.781,510,300
May 06, 202015.4315.5914.6414.6514.521,534,700
May 05, 202015.3815.9415.3415.3615.222,754,800
May 04, 202015.6815.8914.9015.1715.032,433,500
May 01, 202016.5016.9515.5716.0015.853,391,800
Apr 30, 202017.1017.2316.6616.8116.662,512,300
Apr 29, 202017.4517.7517.3917.4717.311,893,100
Apr 28, 202016.7817.0216.5616.8416.691,901,400
Apr 27, 202015.8616.4815.7216.3616.211,337,600
Apr 24, 202015.7315.8715.2615.7915.651,049,700
Apr 23, 202015.4415.8615.3215.4615.321,329,700
Apr 22, 202015.4615.5614.8615.2115.071,164,400
Apr 21, 202014.8715.1414.6014.9414.801,293,400
Apr 20, 202015.1215.7814.9115.3415.201,948,500
Apr 17, 202015.4415.8515.2615.5715.431,675,300
Apr 16, 202014.7114.8913.9414.8814.742,452,900
Apr 15, 202015.6015.8814.7414.7514.612,219,300
Apr 14, 202016.8816.9816.2016.4216.271,952,300
Apr 13, 202016.7616.8916.1516.4516.302,139,400
Apr 09, 202015.9817.2415.5216.8216.672,401,200
Apr 08, 202015.2315.7414.5915.6315.492,425,400
Apr 07, 202015.1515.8614.8115.0514.912,531,600
Apr 06, 202013.6114.6313.4014.5914.462,384,500
Apr 03, 202013.3813.6712.8112.9312.811,924,700
Apr 02, 202013.3614.0813.0813.2813.162,708,800
Apr 01, 202013.8613.9913.2613.3413.222,181,100
Mar 31, 202014.0614.6914.0014.4314.302,360,600
Mar 30, 202014.1514.6313.7014.0813.952,954,600
Mar 27, 202014.9515.0714.2014.2414.112,835,100
Mar 26, 202014.9816.2214.9015.6515.512,802,000
Mar 25, 202013.8915.7913.6315.2015.062,883,800
Mar 24, 202013.7014.1513.0513.8513.723,143,400
Mar 23, 202012.8513.2912.2712.8712.752,874,800
Mar 20, 202015.1915.3412.2313.0012.886,262,400
Mar 19, 202014.6615.9814.1915.0014.863,318,200
Mar 18, 202013.8015.2213.4215.0814.944,784,400
Mar 17, 202014.1615.2513.4015.0514.914,492,600
Mar 16, 202013.5214.4913.2413.7613.633,419,800
Mar 13, 202015.3515.6514.3415.6415.503,313,700
Mar 12, 202015.0715.5514.2914.3114.184,770,900
Mar 12, 20200.163 Dividend
Mar 11, 202016.6216.6615.7816.1615.855,967,200
Mar 10, 202016.8617.2915.9017.2516.923,289,700
Mar 09, 202016.1317.0315.8515.8615.562,863,200
Mar 06, 202017.8318.5317.4317.8717.533,053,900
Mar 05, 202018.1218.6417.9818.5618.203,126,900
Mar 04, 202018.7118.8317.9818.6918.332,902,900
Mar 03, 202019.1819.4418.2018.4218.074,570,700
Mar 02, 202019.0419.3018.6019.3018.933,086,800
Feb 28, 202017.6218.9717.5918.9418.584,557,300
Feb 27, 202018.3619.0317.9318.0617.713,319,000
Feb 26, 202019.2119.4818.6218.6218.262,249,000
Feb 25, 202020.0220.0418.9019.0718.703,331,300
Feb 24, 202019.8520.0819.6019.8819.502,086,000
Feb 21, 202021.1921.2020.8720.9020.501,449,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...