HUN - Huntsman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201728.9629.2628.8829.2029.203,667,400
Oct 16, 201729.1529.1728.6629.0929.094,311,300
Oct 13, 201728.3529.4328.3429.3229.326,812,500
Oct 12, 201727.4428.2327.4228.2228.225,660,900
Oct 11, 201727.3027.4327.1027.3827.383,223,700
Oct 10, 201727.2727.4527.0627.2127.213,472,900
Oct 09, 201727.5027.5027.0827.1727.172,281,800
Oct 06, 201727.6227.6227.1327.5527.554,677,800
Oct 05, 201728.1628.1627.6527.8527.852,594,100
Oct 04, 201728.0328.1027.8028.0428.042,379,500
Oct 03, 201727.7428.0027.6827.9827.982,217,800
Oct 02, 201727.4927.8127.2627.7427.742,171,200
Sep 29, 201727.2227.4227.1227.4227.422,625,700
Sep 28, 201727.2927.3726.7827.3627.363,012,800
Sep 27, 201726.9227.1326.7026.9426.945,129,600
Sep 26, 201726.9726.9726.5926.9326.932,792,300
Sep 25, 201727.2027.2326.8727.0227.022,309,200
Sep 22, 201727.5227.6027.0927.3227.322,779,100
Sep 21, 201727.8027.8327.4227.6627.661,793,400
Sep 20, 201728.2628.2627.6527.7527.752,447,000
Sep 19, 201728.6028.6027.7128.2928.293,713,300
Sep 18, 201728.0028.6727.9528.6428.643,842,800
Sep 15, 201727.5827.8227.3627.8227.821,696,000
Sep 14, 201727.3027.8227.2427.6727.672,260,200
Sep 14, 20170.125 Dividend
Sep 13, 201727.5327.6827.3427.4827.353,266,700
Sep 12, 201727.4927.8427.4827.7527.621,417,300
Sep 11, 201727.1327.7527.1127.5227.392,355,200
Sep 08, 201727.0027.2626.8326.8426.721,801,000
Sep 07, 201726.7127.3026.6827.1727.052,913,300
Sep 06, 201726.8026.9326.3526.3926.272,415,400
Sep 05, 201726.9027.1226.4626.7026.582,755,500
Sep 01, 201726.9027.0926.7826.8926.772,072,800
Aug 31, 201726.6526.7926.3126.5726.452,577,900
Aug 30, 201726.4626.6626.4026.5226.401,562,400
Aug 29, 201726.2926.5626.1026.4026.281,350,200
Aug 28, 201726.6326.7726.5326.6726.552,257,200
Aug 25, 201726.4926.8426.4226.5726.451,218,200
Aug 24, 201726.1926.5126.1926.2926.171,142,100
Aug 23, 201726.1026.3526.0026.0925.972,598,800
Aug 22, 201725.8626.3125.8526.1726.051,390,000
Aug 21, 201725.4325.8125.3425.7825.661,676,200
Aug 18, 201725.3525.5725.2925.3425.221,718,300
Aug 17, 201725.5625.7125.1925.1925.081,594,000
Aug 16, 201725.5525.7825.5325.6425.521,442,400
Aug 15, 201725.6125.7925.3925.5025.382,197,400
Aug 14, 201725.3625.6725.3225.5925.471,358,500
Aug 11, 201724.7625.3024.5125.1525.041,147,400
Aug 10, 201725.2625.3824.8625.1325.022,371,500
Aug 09, 201725.4025.7225.3225.5025.382,699,100
Aug 08, 201726.0826.2125.3625.5725.452,484,000
Aug 07, 201725.8626.3125.8626.1125.993,486,500
Aug 04, 201725.8626.0125.7325.7725.652,884,600
Aug 03, 201726.1326.3725.3825.6925.575,047,600
Aug 02, 201726.5026.5325.8726.0825.964,095,000
Aug 01, 201726.7526.7926.2026.3626.242,964,900
Jul 31, 201726.9927.0026.3226.6226.502,641,100
Jul 28, 201726.7627.1926.5426.9426.822,577,900
Jul 27, 201727.9528.3026.4526.9926.874,377,100
Jul 26, 201727.6927.8827.1427.4227.303,321,800
Jul 25, 201727.3627.6926.9127.5727.444,092,400
Jul 24, 201727.1527.2526.8427.1327.012,161,200
Jul 21, 201726.8826.8926.4926.7226.602,790,300
Jul 20, 201726.9727.1626.7627.0726.951,977,300
Jul 19, 201726.9527.2326.8227.0326.911,622,900
Jul 18, 201727.0327.1526.7026.9226.802,554,700
Jul 17, 201726.9327.4526.9027.2027.083,355,400
Jul 14, 201726.6927.0626.6526.9626.841,321,500
Jul 13, 201726.6526.7326.2626.6526.532,586,800
Jul 12, 201726.7026.7526.3526.6326.512,928,200
Jul 11, 201726.6826.6826.4726.6226.502,636,200
Jul 10, 201726.1826.6726.1026.6326.512,105,800
Jul 07, 201726.0026.3725.9226.3326.212,538,900
Jul 06, 201725.8726.2425.5826.0025.883,465,300
Jul 05, 201725.4926.1425.4625.9425.824,886,100
Jul 03, 201726.0026.3825.9826.2626.142,684,200
Jun 30, 201725.6626.1725.5825.8425.726,101,000
Jun 29, 201725.6225.7725.1525.4925.372,926,900
Jun 28, 201725.6125.8625.2625.6125.493,444,100
Jun 27, 201725.2125.4225.0925.3425.224,469,700
Jun 26, 201725.6225.6525.1525.3125.193,756,200
Jun 23, 201725.1126.0024.8425.7425.628,939,000
Jun 22, 201724.7925.1324.6524.9324.822,854,700
Jun 21, 201724.6425.2724.5824.8124.706,488,200
Jun 20, 201724.5724.7824.3424.6424.535,214,300
Jun 19, 201724.3424.7424.2124.6124.505,244,700
Jun 16, 201723.8824.2023.7724.0123.904,358,800
Jun 15, 201724.0724.0723.6323.7923.685,278,100
Jun 14, 201724.0924.3723.9624.1824.076,229,400
Jun 13, 201723.4423.9723.4223.8423.735,377,800
Jun 13, 20170.125 Dividend
Jun 12, 201723.4423.5823.1223.3823.155,102,500
Jun 09, 201723.6524.1323.2523.4523.225,743,100
Jun 08, 201723.8423.8423.3823.6223.394,507,200
Jun 07, 201723.8824.0923.6323.9223.685,132,800
Jun 06, 201724.2824.3723.8123.8723.635,450,600
Jun 05, 201724.3824.5224.1924.5124.274,598,600
Jun 02, 201724.6124.8824.3024.5124.275,690,000
Jun 01, 201724.1924.7524.0524.6024.368,889,600
May 31, 201724.1024.2923.5423.9023.669,765,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...