HUN - Huntsman Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202323.7823.9523.5223.9423.94805,161
31 May 202324.4524.5523.6323.7523.753,058,200
30 May 202325.0625.1424.6524.6924.691,797,000
26 May 202325.4825.4824.9725.1125.111,616,100
25 May 202325.3825.5524.8925.2825.281,492,300
24 May 202325.7425.8325.3825.4825.481,268,700
23 May 202325.6026.1525.5925.8625.861,837,000
22 May 202325.5825.7425.4625.5925.591,174,400
19 May 202325.9726.0025.3925.4125.411,394,400
18 May 202325.2825.9125.1125.8025.801,485,000
17 May 202324.9225.4524.7825.4225.421,620,600
16 May 202325.1325.2424.7724.7924.79967,800
15 May 202325.2325.4025.0525.3025.301,133,000
12 May 202325.1725.2525.0025.0625.06806,200
11 May 202325.0025.3524.7925.0325.031,763,300
10 May 202325.6525.8025.1525.3025.301,560,500
09 May 202325.7525.8625.3525.4625.462,391,600
08 May 202326.7726.8526.0426.0626.062,042,300
05 May 202326.8326.8625.9226.6426.642,585,500
04 May 202326.1926.7325.6626.4626.462,413,000
03 May 202326.4326.8026.2226.2426.241,255,600
02 May 202326.4326.4725.7226.2926.291,338,500
01 May 202326.8126.9626.4726.7326.731,557,900
28 Apr 202325.9426.8825.9426.7926.791,621,300
27 Apr 202325.8226.0425.6425.9325.931,318,100
26 Apr 202325.9126.1025.6325.6925.691,239,800
25 Apr 202326.4626.7525.8525.9625.961,190,700
24 Apr 202326.9227.1126.7626.8626.862,313,600
21 Apr 202327.0927.1026.4026.8026.802,368,600
20 Apr 202327.4727.8127.0627.2927.291,454,500
19 Apr 202327.3527.8327.2027.7827.781,653,100
18 Apr 202327.6527.7327.2627.5527.551,240,100
17 Apr 202327.0027.4526.8127.4127.411,419,600
14 Apr 202327.4427.6426.6526.9526.952,639,200
13 Apr 202326.8327.7826.7127.5427.543,463,600
12 Apr 202327.2927.3326.7026.8226.821,303,900
11 Apr 202326.8727.1926.8726.9626.961,322,800
10 Apr 202326.2926.8926.1826.7926.791,818,200
06 Apr 202326.4326.4526.0426.1826.182,311,400
05 Apr 202326.3326.5626.1526.5626.562,909,000
04 Apr 202327.1727.1826.4026.6026.602,644,000
03 Apr 202327.5927.7026.9027.2727.272,852,500
31 Mar 202326.5627.3926.5427.3627.363,053,000
30 Mar 202327.1527.2326.4726.4826.482,108,100
29 Mar 202327.3127.3626.7026.8726.873,161,100
28 Mar 202326.8527.2726.6226.8726.872,189,500
27 Mar 202327.2727.2726.7126.9126.912,408,900
24 Mar 202326.3626.9926.1726.9126.912,525,500
23 Mar 202327.6227.7826.4826.6726.672,951,700
22 Mar 202328.3228.4427.3627.4027.401,404,800
21 Mar 202328.3928.5828.0028.2428.242,071,400
20 Mar 202327.9728.2127.6227.9327.932,738,000
17 Mar 202327.7027.8727.1827.6927.6915,488,700
16 Mar 202326.9427.9726.7527.8927.894,205,500
15 Mar 202326.9427.4226.6127.2827.283,027,000
14 Mar 202327.6028.1927.4127.7927.792,604,200
14 Mar 20230.238 Dividend
13 Mar 202326.4827.5326.3727.1426.903,055,700
10 Mar 202327.7727.7726.9127.2927.052,416,900
09 Mar 202328.7428.9527.7327.7627.521,721,600
08 Mar 202328.4128.9028.2328.7728.521,841,000
07 Mar 202329.0429.2728.2428.3728.121,613,500
06 Mar 202330.3330.4028.8429.1028.842,716,700
03 Mar 202330.4230.5230.0030.4130.141,293,700
02 Mar 202329.9430.3029.7430.1829.921,668,100
01 Mar 202329.3830.2329.3130.1329.872,537,800
28 Feb 202329.5229.8029.3329.3429.082,770,300
27 Feb 202329.5029.8229.4329.5229.262,116,900
24 Feb 202328.3929.4128.2929.3929.135,349,800
23 Feb 202328.9429.3128.8528.9528.702,701,100
22 Feb 202328.7829.3728.5028.9428.692,653,300
21 Feb 202329.8529.9428.2628.8428.595,803,200
17 Feb 202330.7930.9230.5030.6630.392,950,600
16 Feb 202330.3930.7430.1730.7130.441,587,700
15 Feb 202330.5531.0230.4930.7730.501,984,600
14 Feb 202331.1731.2930.8130.9030.631,873,000
13 Feb 202331.1631.5630.8831.3131.041,761,500
10 Feb 202331.4131.5030.9631.0930.822,145,100
09 Feb 202332.1832.4731.4931.6031.321,246,400
08 Feb 202332.6032.7731.8131.9131.631,670,500
07 Feb 202332.4532.8532.2532.7532.461,052,100
06 Feb 202332.7532.8431.9832.5132.221,499,000
03 Feb 202332.8733.1632.7633.1032.811,107,800
02 Feb 202332.6333.4632.4433.2532.962,234,400
01 Feb 202331.5232.8731.4332.6532.361,695,000
31 Jan 202331.0431.7231.0031.6931.411,547,600
30 Jan 202331.0931.4530.8830.9430.671,401,800
27 Jan 202331.5831.9331.3831.4231.141,216,300
26 Jan 202331.5731.9231.2231.7331.451,824,600
25 Jan 202331.5231.9331.3831.8431.561,140,900
24 Jan 202331.7032.0331.4131.8431.561,482,600
23 Jan 202331.4532.1331.4032.0431.761,739,300
20 Jan 202330.6331.5630.2531.5331.251,874,400
19 Jan 202330.3330.7129.8430.5430.271,460,700
18 Jan 202330.9131.1830.5030.5630.291,942,600
17 Jan 202331.0431.1130.3430.6630.391,960,300
13 Jan 202330.9931.2030.9131.1230.851,225,200
12 Jan 202331.1031.5230.9331.3631.081,297,400
11 Jan 202331.2531.4430.8931.0630.791,712,800
10 Jan 202330.5930.9830.2330.9630.691,394,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...