Mail

HUN - Huntsman Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	23.78	23.95	23.52	23.94	23.94	805,161
31 May 2023	24.45	24.55	23.63	23.75	23.75	3,058,200
30 May 2023	25.06	25.14	24.65	24.69	24.69	1,797,000
26 May 2023	25.48	25.48	24.97	25.11	25.11	1,616,100
25 May 2023	25.38	25.55	24.89	25.28	25.28	1,492,300
24 May 2023	25.74	25.83	25.38	25.48	25.48	1,268,700
23 May 2023	25.60	26.15	25.59	25.86	25.86	1,837,000
22 May 2023	25.58	25.74	25.46	25.59	25.59	1,174,400
19 May 2023	25.97	26.00	25.39	25.41	25.41	1,394,400
18 May 2023	25.28	25.91	25.11	25.80	25.80	1,485,000
17 May 2023	24.92	25.45	24.78	25.42	25.42	1,620,600
16 May 2023	25.13	25.24	24.77	24.79	24.79	967,800
15 May 2023	25.23	25.40	25.05	25.30	25.30	1,133,000
12 May 2023	25.17	25.25	25.00	25.06	25.06	806,200
11 May 2023	25.00	25.35	24.79	25.03	25.03	1,763,300
10 May 2023	25.65	25.80	25.15	25.30	25.30	1,560,500
09 May 2023	25.75	25.86	25.35	25.46	25.46	2,391,600
08 May 2023	26.77	26.85	26.04	26.06	26.06	2,042,300
05 May 2023	26.83	26.86	25.92	26.64	26.64	2,585,500
04 May 2023	26.19	26.73	25.66	26.46	26.46	2,413,000
03 May 2023	26.43	26.80	26.22	26.24	26.24	1,255,600
02 May 2023	26.43	26.47	25.72	26.29	26.29	1,338,500
01 May 2023	26.81	26.96	26.47	26.73	26.73	1,557,900
28 Apr 2023	25.94	26.88	25.94	26.79	26.79	1,621,300
27 Apr 2023	25.82	26.04	25.64	25.93	25.93	1,318,100
26 Apr 2023	25.91	26.10	25.63	25.69	25.69	1,239,800
25 Apr 2023	26.46	26.75	25.85	25.96	25.96	1,190,700
24 Apr 2023	26.92	27.11	26.76	26.86	26.86	2,313,600
21 Apr 2023	27.09	27.10	26.40	26.80	26.80	2,368,600
20 Apr 2023	27.47	27.81	27.06	27.29	27.29	1,454,500
19 Apr 2023	27.35	27.83	27.20	27.78	27.78	1,653,100
18 Apr 2023	27.65	27.73	27.26	27.55	27.55	1,240,100
17 Apr 2023	27.00	27.45	26.81	27.41	27.41	1,419,600
14 Apr 2023	27.44	27.64	26.65	26.95	26.95	2,639,200
13 Apr 2023	26.83	27.78	26.71	27.54	27.54	3,463,600
12 Apr 2023	27.29	27.33	26.70	26.82	26.82	1,303,900
11 Apr 2023	26.87	27.19	26.87	26.96	26.96	1,322,800
10 Apr 2023	26.29	26.89	26.18	26.79	26.79	1,818,200
06 Apr 2023	26.43	26.45	26.04	26.18	26.18	2,311,400
05 Apr 2023	26.33	26.56	26.15	26.56	26.56	2,909,000
04 Apr 2023	27.17	27.18	26.40	26.60	26.60	2,644,000
03 Apr 2023	27.59	27.70	26.90	27.27	27.27	2,852,500
31 Mar 2023	26.56	27.39	26.54	27.36	27.36	3,053,000
30 Mar 2023	27.15	27.23	26.47	26.48	26.48	2,108,100
29 Mar 2023	27.31	27.36	26.70	26.87	26.87	3,161,100
28 Mar 2023	26.85	27.27	26.62	26.87	26.87	2,189,500
27 Mar 2023	27.27	27.27	26.71	26.91	26.91	2,408,900
24 Mar 2023	26.36	26.99	26.17	26.91	26.91	2,525,500
23 Mar 2023	27.62	27.78	26.48	26.67	26.67	2,951,700
22 Mar 2023	28.32	28.44	27.36	27.40	27.40	1,404,800
21 Mar 2023	28.39	28.58	28.00	28.24	28.24	2,071,400
20 Mar 2023	27.97	28.21	27.62	27.93	27.93	2,738,000
17 Mar 2023	27.70	27.87	27.18	27.69	27.69	15,488,700
16 Mar 2023	26.94	27.97	26.75	27.89	27.89	4,205,500
15 Mar 2023	26.94	27.42	26.61	27.28	27.28	3,027,000
14 Mar 2023	27.60	28.19	27.41	27.79	27.79	2,604,200
14 Mar 2023	0.238 Dividend
13 Mar 2023	26.48	27.53	26.37	27.14	26.90	3,055,700
10 Mar 2023	27.77	27.77	26.91	27.29	27.05	2,416,900
09 Mar 2023	28.74	28.95	27.73	27.76	27.52	1,721,600
08 Mar 2023	28.41	28.90	28.23	28.77	28.52	1,841,000
07 Mar 2023	29.04	29.27	28.24	28.37	28.12	1,613,500
06 Mar 2023	30.33	30.40	28.84	29.10	28.84	2,716,700
03 Mar 2023	30.42	30.52	30.00	30.41	30.14	1,293,700
02 Mar 2023	29.94	30.30	29.74	30.18	29.92	1,668,100
01 Mar 2023	29.38	30.23	29.31	30.13	29.87	2,537,800
28 Feb 2023	29.52	29.80	29.33	29.34	29.08	2,770,300
27 Feb 2023	29.50	29.82	29.43	29.52	29.26	2,116,900
24 Feb 2023	28.39	29.41	28.29	29.39	29.13	5,349,800
23 Feb 2023	28.94	29.31	28.85	28.95	28.70	2,701,100
22 Feb 2023	28.78	29.37	28.50	28.94	28.69	2,653,300
21 Feb 2023	29.85	29.94	28.26	28.84	28.59	5,803,200
17 Feb 2023	30.79	30.92	30.50	30.66	30.39	2,950,600
16 Feb 2023	30.39	30.74	30.17	30.71	30.44	1,587,700
15 Feb 2023	30.55	31.02	30.49	30.77	30.50	1,984,600
14 Feb 2023	31.17	31.29	30.81	30.90	30.63	1,873,000
13 Feb 2023	31.16	31.56	30.88	31.31	31.04	1,761,500
10 Feb 2023	31.41	31.50	30.96	31.09	30.82	2,145,100
09 Feb 2023	32.18	32.47	31.49	31.60	31.32	1,246,400
08 Feb 2023	32.60	32.77	31.81	31.91	31.63	1,670,500
07 Feb 2023	32.45	32.85	32.25	32.75	32.46	1,052,100
06 Feb 2023	32.75	32.84	31.98	32.51	32.22	1,499,000
03 Feb 2023	32.87	33.16	32.76	33.10	32.81	1,107,800
02 Feb 2023	32.63	33.46	32.44	33.25	32.96	2,234,400
01 Feb 2023	31.52	32.87	31.43	32.65	32.36	1,695,000
31 Jan 2023	31.04	31.72	31.00	31.69	31.41	1,547,600
30 Jan 2023	31.09	31.45	30.88	30.94	30.67	1,401,800
27 Jan 2023	31.58	31.93	31.38	31.42	31.14	1,216,300
26 Jan 2023	31.57	31.92	31.22	31.73	31.45	1,824,600
25 Jan 2023	31.52	31.93	31.38	31.84	31.56	1,140,900
24 Jan 2023	31.70	32.03	31.41	31.84	31.56	1,482,600
23 Jan 2023	31.45	32.13	31.40	32.04	31.76	1,739,300
20 Jan 2023	30.63	31.56	30.25	31.53	31.25	1,874,400
19 Jan 2023	30.33	30.71	29.84	30.54	30.27	1,460,700
18 Jan 2023	30.91	31.18	30.50	30.56	30.29	1,942,600
17 Jan 2023	31.04	31.11	30.34	30.66	30.39	1,960,300
13 Jan 2023	30.99	31.20	30.91	31.12	30.85	1,225,200
12 Jan 2023	31.10	31.52	30.93	31.36	31.08	1,297,400
11 Jan 2023	31.25	31.44	30.89	31.06	30.79	1,712,800
10 Jan 2023	30.59	30.98	30.23	30.96	30.69	1,394,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...