HUN - Huntsman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201922.6423.0322.5022.8222.821,860,077
Dec 05, 201922.0422.3921.7922.3422.341,839,900
Dec 04, 201922.3922.7721.9521.9921.991,545,100
Dec 03, 201921.9722.2721.5121.9021.901,999,100
Dec 02, 201922.7623.0622.5122.6122.611,436,100
Nov 29, 201923.0523.1522.5722.6222.62797,400
Nov 27, 201923.3723.4823.0523.2023.20766,000
Nov 26, 201923.3323.4623.0823.3323.331,111,500
Nov 25, 201923.3923.6223.2423.4123.411,332,900
Nov 22, 201923.3123.4523.0923.2523.251,113,500
Nov 21, 201922.8123.2422.6123.1423.141,630,000
Nov 20, 201923.3023.4322.5422.7222.722,178,500
Nov 19, 201923.6623.8223.4023.4723.471,864,300
Nov 18, 201923.5323.7123.1323.5523.552,708,400
Nov 15, 201923.2523.3723.0523.2123.211,497,800
Nov 14, 201922.7123.1922.6723.1423.141,451,100
Nov 13, 201922.8722.8722.4422.6322.631,874,900
Nov 12, 201923.5323.5323.0023.1123.111,093,600
Nov 11, 201923.2423.5823.2423.4923.49894,400
Nov 08, 201923.5423.6623.2223.4823.481,428,400
Nov 07, 201923.6223.8123.3723.7023.701,653,200
Nov 06, 201923.4323.6223.1423.2223.221,668,300
Nov 05, 201923.5424.1223.4723.4823.482,458,900
Nov 04, 201923.1123.4923.0023.4123.411,497,400
Nov 01, 201922.4522.9822.2822.8522.851,523,600
Oct 31, 201922.3722.4121.8822.1322.131,835,100
Oct 30, 201922.6822.6822.0722.5222.521,904,200
Oct 29, 201922.5622.9922.4022.6422.642,398,600
Oct 28, 201923.4624.4522.6722.7122.713,393,900
Oct 25, 201921.9023.4121.0323.2823.285,302,200
Oct 24, 201923.5423.6623.1123.5023.503,232,500
Oct 23, 201923.4223.5523.1923.3023.301,300,400
Oct 22, 201923.2823.5322.6923.3323.331,903,000
Oct 21, 201923.5623.7823.2523.2523.251,662,900
Oct 18, 201922.8523.4122.8523.2423.241,748,000
Oct 17, 201922.9823.2022.6622.8022.801,107,500
Oct 16, 201923.1923.4722.6922.7922.792,416,700
Oct 15, 201923.0023.3622.7423.0023.001,708,200
Oct 14, 201923.1123.1722.7022.7022.701,392,700
Oct 11, 201922.7923.6722.3723.4223.422,919,700
Oct 10, 201921.7422.1921.5822.0622.061,370,800
Oct 09, 201921.7921.8121.4821.6121.611,481,200
Oct 08, 201921.6821.7921.4521.4721.471,453,300
Oct 07, 201922.1022.2721.8921.9121.911,070,400
Oct 04, 201922.1822.5021.8322.1322.131,887,200
Oct 03, 201921.8322.3021.5022.2222.221,402,000
Oct 02, 201921.9322.3521.6822.0222.022,799,300
Oct 01, 201923.3723.5522.3522.4622.461,383,200
Sep 30, 201922.9823.3622.8023.2623.261,703,500
Sep 27, 201923.0823.3122.8122.9122.912,052,100
Sep 26, 201922.9523.1722.5623.0123.011,592,300
Sep 25, 201922.4523.2922.3623.0923.092,134,200
Sep 24, 201922.8823.0922.3222.4922.492,850,500
Sep 23, 201922.5023.1122.2522.9522.952,254,200
Sep 20, 201922.8422.9422.4222.4922.492,122,700
Sep 19, 201922.6323.0522.6222.7922.791,784,400
Sep 18, 201922.6222.7822.2922.5722.572,019,200
Sep 17, 201922.9623.0722.3622.5622.563,101,000
Sep 16, 201923.4723.8123.2123.3023.302,335,000
Sep 13, 201923.3823.7622.9323.4623.462,272,500
Sep 12, 201922.7023.2722.4422.8822.883,483,800
Sep 12, 20190.1625 Dividend
Sep 11, 201922.5423.1222.0123.0022.843,135,200
Sep 10, 201922.4222.7521.9622.7522.594,026,400
Sep 09, 201921.2022.5821.0822.3822.224,086,500
Sep 06, 201920.7021.3920.4521.1521.002,199,000
Sep 05, 201920.4920.9120.2920.5820.432,614,400
Sep 04, 201919.9820.2219.9120.1420.001,658,400
Sep 03, 201919.6219.6519.2019.5119.371,484,200
Aug 30, 201919.8520.0119.6919.9219.781,950,200
Aug 29, 201919.4119.9919.3519.6119.471,866,100
Aug 28, 201918.7019.2418.4919.0718.941,578,600
Aug 27, 201919.1019.2218.6018.6918.562,153,100
Aug 26, 201919.1019.1018.7518.8918.761,830,800
Aug 23, 201919.0819.3018.6318.7418.612,755,900
Aug 22, 201919.5019.7219.2919.3619.221,861,400
Aug 21, 201919.6019.7119.2519.4619.321,992,300
Aug 20, 201919.6719.8019.3119.3319.191,741,000
Aug 19, 201919.9919.9918.5419.7919.651,789,500
Aug 16, 201918.9719.6418.8819.5119.373,096,100
Aug 15, 201919.0019.1918.5418.7818.653,040,100
Aug 14, 201919.2219.3318.9018.9718.843,531,100
Aug 13, 201919.4520.9019.2719.9019.762,388,600
Aug 12, 201920.0020.1819.3919.4819.342,113,200
Aug 09, 201921.0021.1020.1720.2020.062,613,700
Aug 08, 201921.3121.5621.0421.3721.226,854,100
Aug 07, 201918.3218.3618.0118.2718.143,102,900
Aug 06, 201918.7218.8618.2918.6518.523,000,600
Aug 05, 201918.7918.8218.2418.5518.421,980,000
Aug 02, 201919.5119.6718.9719.1218.981,923,600
Aug 01, 201920.4420.9419.6419.8319.693,323,000
Jul 31, 201920.4121.1020.1820.5520.402,786,300
Jul 30, 201919.7621.0119.4920.5520.404,545,000
Jul 29, 201920.5420.5920.0120.1019.963,726,000
Jul 26, 201920.8820.9920.4420.5720.421,914,900
Jul 25, 201921.6121.6520.8320.9920.843,020,700
Jul 24, 201920.9021.8320.7921.7521.601,926,300
Jul 23, 201920.8421.4020.7321.0120.862,306,800
Jul 22, 201920.8220.8920.5120.5920.441,914,000
Jul 19, 201920.5321.0020.4520.7320.582,208,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...