Home

Huntsman Corporation Common Stock (HUN)

13.89
-1.63 (-10.50%)
NYSE · Last Trade: Apr 3rd, 10:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntsman Corporation Common Stock (HUN)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202514.7914.9013.7113.894,882,90113.89
4/02/202515.2715.6515.2715.522,922,16015.52
4/01/202515.6415.6515.2315.432,718,80215.43
3/31/202515.5915.9715.2215.794,536,53015.79
3/28/202516.0816.0915.5315.823,458,25415.82
3/27/202515.9516.2715.6116.204,007,38016.20
3/26/202516.1316.3815.9216.091,685,54316.09
3/25/202516.5216.5316.0716.121,848,41816.12
3/24/202516.4116.7616.3016.432,851,36916.43
3/21/202516.1516.3215.7916.274,131,99316.27
3/20/202516.6116.7316.0516.343,296,08316.34
3/19/202517.0817.1716.6916.814,601,82216.81
3/18/202517.6617.7617.3017.442,093,19617.44
3/17/202517.2917.8817.2917.663,125,31817.66
3/14/202517.1317.4817.0317.283,119,36417.28
3/13/202516.5317.2716.5316.932,712,93916.68
3/12/202517.4317.5216.3616.524,390,14416.28
3/11/202517.3517.5716.7717.413,650,69717.15
3/10/202517.2317.7817.2017.263,572,49917.01
3/07/202517.7017.7316.8517.315,263,54817.05
3/06/202517.6418.0817.3317.814,746,51717.55
3/05/202516.4017.8116.3017.465,803,94817.20
3/04/202515.8116.4215.4616.044,009,28015.80
3/03/202517.1117.2416.0216.042,443,66015.80
2/28/202516.8517.1316.7016.933,790,08516.68
2/27/202517.0917.2116.7916.913,001,48116.66
2/26/202517.8317.8317.1217.202,204,31516.95
2/25/202517.6818.0617.6117.693,563,69017.43
2/24/202517.6117.7117.4817.552,986,26117.29
2/21/202517.9318.1517.5217.602,334,04317.34
2/20/202518.2118.5317.6617.783,686,25317.52
2/19/202517.4418.2017.3418.044,039,06417.77
2/18/202516.6418.3516.5017.806,685,64417.54
2/14/202517.3217.4516.8716.994,397,61416.74
2/13/202516.8017.1716.7116.983,270,16916.73
2/12/202516.6116.8416.4216.773,214,19816.52
2/11/202516.9716.9716.6216.872,822,95216.62
2/10/202517.2817.2816.9416.992,524,78416.74
2/07/202517.2817.3216.9317.023,206,31816.77
2/06/202516.4417.2616.2417.244,982,65216.99
2/05/202516.4516.5016.1416.322,061,79516.08
2/04/202516.1616.6216.0016.511,750,50816.27
2/03/202516.3816.4315.6716.163,356,23515.92
1/31/202517.2217.2616.7716.832,462,88216.58
1/30/202517.4317.4916.7617.283,127,69817.02
1/29/202517.3817.7017.3017.462,171,60717.20
1/28/202517.3917.7117.3217.542,014,46317.28
1/27/202517.3317.4216.9417.342,289,43917.08
1/24/202517.4417.5517.1817.201,386,21116.95
1/23/202517.4217.5917.2617.361,666,64017.10
1/22/202517.8517.8517.4517.481,071,47617.22
1/21/202517.9618.0917.8317.922,001,37317.66
1/17/202517.4917.9217.4917.874,500,91817.61
1/16/202517.2017.4217.1417.412,412,67317.15
1/15/202517.1917.6717.1017.395,378,82617.13
1/14/202516.8817.1316.7416.782,901,29016.53
1/13/202516.1516.7516.0816.703,410,38816.45
1/10/202516.1116.3215.9516.213,822,88915.97
1/08/202516.7816.8416.4816.512,389,63616.27
1/07/202517.0317.3516.9116.961,853,89316.71
1/06/202517.1417.3516.9217.002,044,91416.75