HUN - Huntsman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.0819.3018.6318.7418.742,755,900
Aug 22, 201919.5019.7219.2919.3619.361,861,400
Aug 21, 201919.6019.7119.2519.4619.461,992,300
Aug 20, 201919.6719.8019.3119.3319.331,741,000
Aug 19, 201919.9919.9918.5419.7919.791,789,500
Aug 16, 201918.9719.6418.8819.5119.513,096,100
Aug 15, 201919.0019.1918.5418.7818.783,040,100
Aug 14, 201919.2219.3318.9018.9718.973,531,100
Aug 13, 201919.4520.9019.2719.9019.902,388,600
Aug 12, 201920.0020.1819.3919.4819.482,113,200
Aug 09, 201921.0021.1020.1720.2020.202,613,700
Aug 08, 201921.3121.5621.0421.3721.376,854,100
Aug 07, 201918.3218.3618.0118.2718.273,102,900
Aug 06, 201918.7218.8618.2918.6518.653,000,600
Aug 05, 201918.7918.8218.2418.5518.551,980,000
Aug 02, 201919.5119.6718.9719.1219.121,923,600
Aug 01, 201920.4420.9419.6419.8319.833,323,000
Jul 31, 201920.4121.1020.1820.5520.552,786,300
Jul 30, 201919.7621.0119.4920.5520.554,545,000
Jul 29, 201920.5420.5920.0120.1020.103,726,000
Jul 26, 201920.8820.9920.4420.5720.571,914,900
Jul 25, 201921.6121.6520.8320.9920.993,020,700
Jul 24, 201920.9021.8320.7921.7521.751,926,300
Jul 23, 201920.8421.4020.7321.0121.012,306,800
Jul 22, 201920.8220.8920.5120.5920.591,914,000
Jul 19, 201920.5321.0020.4520.7320.732,208,600
Jul 18, 201920.1720.5920.0620.4320.431,638,700
Jul 17, 201920.5020.5420.0420.2920.291,276,900
Jul 16, 201920.2320.9220.0820.5020.501,980,000
Jul 15, 201920.2820.3719.7020.2320.231,303,200
Jul 12, 201919.7120.5119.7020.3320.331,939,700
Jul 11, 201919.4519.6119.3119.6019.602,362,300
Jul 10, 201919.6019.6419.2419.4819.482,343,900
Jul 09, 201919.2619.4118.9719.3419.342,518,300
Jul 08, 201920.4320.4319.3219.3919.393,146,900
Jul 05, 201920.3620.6120.2020.4820.481,039,400
Jul 03, 201920.4520.6420.2920.5620.56831,400
Jul 02, 201920.9520.9520.3020.4320.432,312,200
Jul 01, 201920.7121.0320.6520.9720.972,632,800
Jun 28, 201920.2220.5620.1220.4420.443,492,700
Jun 27, 201919.8920.2819.8020.1420.142,554,900
Jun 26, 201919.4719.9219.4719.8919.891,880,400
Jun 25, 201919.3519.5419.1519.4519.451,408,300
Jun 24, 201919.6119.8519.3519.3519.351,953,700
Jun 21, 201919.2720.0519.1519.6319.633,577,200
Jun 20, 201919.5419.6419.1619.3019.301,208,700
Jun 19, 201919.2719.3318.9619.0819.082,063,200
Jun 18, 201918.8619.2718.7619.1219.122,080,500
Jun 17, 201918.8118.9918.5818.6018.601,403,600
Jun 14, 201919.1719.2018.8419.0319.031,402,900
Jun 13, 201918.9119.3618.8419.3419.341,773,300
Jun 13, 20190.1625 Dividend
Jun 12, 201919.1519.1618.8218.9618.801,264,600
Jun 11, 201919.4019.6619.1319.2219.061,846,500
Jun 10, 201919.0819.3018.9118.9618.801,512,400
Jun 07, 201919.0819.1818.7818.8118.651,862,200
Jun 06, 201918.9919.1118.5118.9918.832,084,200
Jun 05, 201919.2719.3518.7319.0518.891,594,000
Jun 04, 201918.4519.2518.4519.2419.083,017,300
Jun 03, 201917.3818.0917.3818.0817.932,907,900
May 31, 201917.8817.9817.3317.3717.224,278,700
May 30, 201918.3218.6018.1018.2318.072,701,400
May 29, 201918.1718.3017.8718.2018.043,570,500
May 28, 201918.8118.8618.3918.5318.372,288,800
May 24, 201919.2219.3818.5818.8018.643,251,100
May 23, 201919.4619.5618.8718.9618.803,396,200
May 22, 201919.9020.0819.7919.8919.722,973,100
May 21, 201919.8420.2219.8420.0319.863,354,800
May 20, 201919.8919.9819.5519.6419.473,401,800
May 17, 201920.3220.5720.0520.2120.043,474,900
May 16, 201920.5320.8320.3820.4620.283,247,700
May 15, 201919.8220.5219.6020.3520.182,462,600
May 14, 201920.0920.3819.8320.2020.032,255,800
May 13, 201919.8719.9319.5519.7219.552,637,800
May 10, 201920.4320.6219.9020.5120.334,363,700
May 09, 201919.9120.1319.5519.9519.782,248,200
May 08, 201920.4020.5520.1520.2020.032,345,400
May 07, 201920.5720.7020.1620.5020.323,905,700
May 06, 201920.8221.2420.5320.9220.742,479,900
May 03, 201921.0121.6320.9321.5821.402,784,100
May 02, 201921.0721.2020.6020.9220.743,294,000
May 01, 201922.0422.2621.0921.1520.976,486,300
Apr 30, 201922.6423.1022.1122.2422.053,537,700
Apr 29, 201923.2523.3922.9523.0922.892,179,300
Apr 26, 201922.5323.2722.3823.2423.042,696,600
Apr 25, 201923.5023.5222.6222.7622.562,471,900
Apr 24, 201924.1124.1423.5223.5223.321,598,300
Apr 23, 201924.2724.4624.0424.2023.992,692,200
Apr 22, 201924.7124.8324.1424.2324.021,569,200
Apr 18, 201924.9225.2524.7424.7924.581,757,600
Apr 17, 201925.1425.2424.7224.8124.603,105,700
Apr 16, 201924.5225.0124.4924.9424.731,697,400
Apr 15, 201925.6625.6624.3524.5124.303,273,600
Apr 12, 201924.4824.9524.3724.7524.542,280,500
Apr 11, 201923.9924.3023.8524.0523.841,796,000
Apr 10, 201923.8124.0723.4623.9323.721,869,600
Apr 09, 201923.9324.0623.5023.6923.492,763,500
Apr 08, 201924.1124.2523.8824.1323.922,024,400
Apr 05, 201924.3024.5523.9824.0923.881,867,900
Apr 04, 201924.0724.6523.6524.3324.122,999,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...