Yahoo

Mail

Singapore markets closed

Straits Times Index
3,362.99
-14.66(-0.43%)
S&P 500
4,119.21
+42.61(+1.05%)
Dow
34,092.96
+6.92(+0.02%)
Nasdaq
11,816.32
+231.77(+2.00%)
BTC-USD
23,776.05
+753.98(+3.28%)
CMC Crypto 200
542.40
+299.72(+123.50%)

Huntsman Corporation (HUN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.65

+0.96

(+3.03%)

At close: 04:00PM EST

32.60

-0.05

(-0.15%)

After hours:

04:55PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	31.52	32.87	31.43	32.65	32.65	1,695,000
31 Jan 2023	31.04	31.72	31.00	31.69	31.69	1,547,600
30 Jan 2023	31.09	31.45	30.88	30.94	30.94	1,401,800
27 Jan 2023	31.58	31.93	31.38	31.42	31.42	1,216,300
26 Jan 2023	31.57	31.92	31.22	31.73	31.73	1,824,600
25 Jan 2023	31.52	31.93	31.38	31.84	31.84	1,140,900
24 Jan 2023	31.70	32.03	31.41	31.84	31.84	1,482,600
23 Jan 2023	31.45	32.13	31.40	32.04	32.04	1,739,300
20 Jan 2023	30.63	31.56	30.25	31.53	31.53	1,874,400
19 Jan 2023	30.33	30.71	29.84	30.54	30.54	1,460,700
18 Jan 2023	30.91	31.18	30.50	30.56	30.56	1,942,600
17 Jan 2023	31.04	31.11	30.34	30.66	30.66	1,960,300
13 Jan 2023	30.99	31.20	30.91	31.12	31.12	1,225,200
12 Jan 2023	31.10	31.52	30.93	31.36	31.36	1,297,400
11 Jan 2023	31.25	31.44	30.89	31.06	31.06	1,712,800
10 Jan 2023	30.59	30.98	30.23	30.96	30.96	1,394,500
09 Jan 2023	31.10	31.40	30.66	30.68	30.68	1,928,400
06 Jan 2023	30.01	31.04	30.01	30.99	30.99	1,997,100
05 Jan 2023	28.93	29.84	28.70	29.78	29.78	2,580,700
04 Jan 2023	27.97	29.27	27.94	29.19	29.19	2,716,700
03 Jan 2023	27.53	27.90	27.33	27.79	27.79	1,400,900
30 Dec 2022	27.55	27.66	27.18	27.48	27.48	1,270,900
29 Dec 2022	27.13	27.75	27.08	27.69	27.69	852,600
28 Dec 2022	27.82	27.99	27.12	27.13	27.13	1,114,900
27 Dec 2022	27.63	27.89	27.53	27.77	27.77	1,743,800
23 Dec 2022	26.80	27.67	26.71	27.62	27.62	1,433,100
22 Dec 2022	27.11	27.15	26.25	26.80	26.80	1,171,500
21 Dec 2022	27.24	27.55	27.24	27.39	27.39	1,177,500
20 Dec 2022	26.73	27.77	26.69	27.19	27.19	2,185,200
19 Dec 2022	27.13	27.49	26.67	26.80	26.80	1,642,400
16 Dec 2022	26.61	27.24	26.58	27.17	27.17	3,701,500
15 Dec 2022	27.35	27.35	26.79	26.84	26.84	1,644,000
14 Dec 2022	28.05	28.28	27.70	27.81	27.81	1,430,100
14 Dec 2022	0.213 Dividend
13 Dec 2022	28.90	29.28	28.40	28.44	28.23	2,047,300
12 Dec 2022	28.08	28.11	27.65	28.01	27.80	2,168,000
09 Dec 2022	27.94	28.46	27.83	28.12	27.91	1,800,400
08 Dec 2022	28.49	28.63	27.79	27.88	27.67	1,154,000
07 Dec 2022	27.93	28.43	27.87	28.21	28.00	1,464,200
06 Dec 2022	28.21	28.56	27.75	28.11	27.90	1,774,900
05 Dec 2022	28.09	28.58	27.95	28.22	28.01	1,714,300
02 Dec 2022	27.45	28.51	27.27	28.34	28.13	1,824,900
01 Dec 2022	27.89	28.16	27.56	27.60	27.39	1,904,300
30 Nov 2022	27.46	27.79	26.76	27.78	27.57	2,301,100
29 Nov 2022	27.77	27.86	27.31	27.56	27.35	2,496,300
28 Nov 2022	28.20	28.31	27.47	27.63	27.42	2,477,900
25 Nov 2022	28.49	28.91	28.43	28.62	28.41	712,300
23 Nov 2022	28.41	28.74	28.41	28.57	28.36	1,113,400
22 Nov 2022	27.71	28.61	27.64	28.52	28.31	1,901,000
21 Nov 2022	27.01	27.60	26.76	27.40	27.19	1,762,400
18 Nov 2022	27.52	27.57	27.08	27.41	27.20	1,767,900
17 Nov 2022	27.51	27.52	27.00	27.17	26.97	2,336,800
16 Nov 2022	27.97	28.21	27.65	27.98	27.77	2,262,300
15 Nov 2022	29.17	29.42	28.17	28.22	28.01	1,655,000
14 Nov 2022	28.50	29.49	28.50	28.84	28.62	2,068,300
11 Nov 2022	28.26	29.38	27.94	29.02	28.80	2,955,300
10 Nov 2022	26.71	27.83	26.61	27.73	27.52	4,052,700
09 Nov 2022	26.38	26.56	25.76	25.77	25.58	1,871,100
08 Nov 2022	26.93	27.06	26.38	26.72	26.52	3,007,000
07 Nov 2022	27.00	27.50	26.60	26.72	26.52	2,330,400
04 Nov 2022	25.39	27.92	25.36	27.12	26.92	4,262,300
03 Nov 2022	26.02	26.36	25.61	25.93	25.74	2,722,500
02 Nov 2022	27.02	27.47	26.43	26.44	26.24	2,521,200
01 Nov 2022	27.12	27.37	26.82	27.07	26.87	3,052,100
31 Oct 2022	26.91	27.18	26.73	26.76	26.56	2,426,400
28 Oct 2022	27.23	27.51	26.66	27.06	26.86	2,976,100
27 Oct 2022	27.52	27.86	27.17	27.33	27.13	1,648,700
26 Oct 2022	27.95	28.07	27.37	27.39	27.18	1,576,000
25 Oct 2022	27.16	27.99	27.13	27.79	27.58	1,703,300
24 Oct 2022	27.22	27.65	26.91	27.37	27.17	2,565,800
21 Oct 2022	26.37	27.21	26.29	27.08	26.88	2,056,700
20 Oct 2022	26.41	27.26	26.10	26.26	26.06	2,130,200
19 Oct 2022	26.60	27.03	26.22	26.25	26.05	2,299,800
18 Oct 2022	26.90	27.34	26.54	26.83	26.63	1,943,000
17 Oct 2022	26.47	26.81	25.99	26.22	26.02	1,907,600
14 Oct 2022	26.33	26.49	25.56	25.87	25.68	2,312,500
13 Oct 2022	24.90	26.65	24.86	26.00	25.81	2,442,800
12 Oct 2022	25.72	26.05	25.48	25.62	25.43	1,614,900
11 Oct 2022	25.21	26.01	25.00	25.68	25.49	2,419,100
10 Oct 2022	25.55	25.77	25.44	25.50	25.31	1,320,500
07 Oct 2022	25.62	25.89	25.22	25.34	25.15	1,781,600
06 Oct 2022	26.52	26.67	25.78	25.85	25.66	3,059,900
05 Oct 2022	25.77	26.94	25.73	26.83	26.63	3,220,000
04 Oct 2022	25.89	26.58	25.82	26.34	26.14	2,214,800
03 Oct 2022	25.07	25.78	24.97	25.56	25.37	1,883,000
30 Sept 2022	24.64	25.00	24.37	24.54	24.36	1,811,500
29 Sept 2022	24.45	24.78	24.24	24.55	24.37	1,945,300
28 Sept 2022	24.18	24.85	24.00	24.75	24.56	2,637,000
27 Sept 2022	24.31	24.44	23.81	24.12	23.94	2,572,800
26 Sept 2022	23.83	24.51	23.75	24.00	23.82	3,618,800
23 Sept 2022	24.16	24.30	23.54	23.95	23.77	2,659,400
22 Sept 2022	24.65	24.77	24.31	24.66	24.48	2,520,300
21 Sept 2022	25.49	25.62	24.51	24.53	24.35	2,295,000
20 Sept 2022	25.04	25.37	24.67	25.22	25.03	3,349,200
19 Sept 2022	25.07	25.92	24.97	25.79	25.60	3,406,800
16 Sept 2022	25.14	25.94	24.87	25.68	25.49	6,991,900
15 Sept 2022	26.19	26.95	26.19	26.51	26.31	3,690,100
14 Sept 2022	26.02	26.39	25.44	26.35	26.15	3,759,000
14 Sept 2022	0.213 Dividend
13 Sept 2022	27.08	27.48	26.25	26.34	25.93	2,524,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,362.99-14.66(-0.43%)

S&P 5004,119.21+42.61(+1.05%)

Dow34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

BTC-USD23,776.05+753.98(+3.28%)

CMC Crypto 200542.40+299.72(+123.50%)

Huntsman Corporation (HUN)

Straits Times Index
3,362.99
-14.66(-0.43%)

S&P 500
4,119.21
+42.61(+1.05%)

Dow
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

BTC-USD
23,776.05
+753.98(+3.28%)

CMC Crypto 200
542.40
+299.72(+123.50%)