Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202331.5232.8731.4332.6532.651,695,000
31 Jan 202331.0431.7231.0031.6931.691,547,600
30 Jan 202331.0931.4530.8830.9430.941,401,800
27 Jan 202331.5831.9331.3831.4231.421,216,300
26 Jan 202331.5731.9231.2231.7331.731,824,600
25 Jan 202331.5231.9331.3831.8431.841,140,900
24 Jan 202331.7032.0331.4131.8431.841,482,600
23 Jan 202331.4532.1331.4032.0432.041,739,300
20 Jan 202330.6331.5630.2531.5331.531,874,400
19 Jan 202330.3330.7129.8430.5430.541,460,700
18 Jan 202330.9131.1830.5030.5630.561,942,600
17 Jan 202331.0431.1130.3430.6630.661,960,300
13 Jan 202330.9931.2030.9131.1231.121,225,200
12 Jan 202331.1031.5230.9331.3631.361,297,400
11 Jan 202331.2531.4430.8931.0631.061,712,800
10 Jan 202330.5930.9830.2330.9630.961,394,500
09 Jan 202331.1031.4030.6630.6830.681,928,400
06 Jan 202330.0131.0430.0130.9930.991,997,100
05 Jan 202328.9329.8428.7029.7829.782,580,700
04 Jan 202327.9729.2727.9429.1929.192,716,700
03 Jan 202327.5327.9027.3327.7927.791,400,900
30 Dec 202227.5527.6627.1827.4827.481,270,900
29 Dec 202227.1327.7527.0827.6927.69852,600
28 Dec 202227.8227.9927.1227.1327.131,114,900
27 Dec 202227.6327.8927.5327.7727.771,743,800
23 Dec 202226.8027.6726.7127.6227.621,433,100
22 Dec 202227.1127.1526.2526.8026.801,171,500
21 Dec 202227.2427.5527.2427.3927.391,177,500
20 Dec 202226.7327.7726.6927.1927.192,185,200
19 Dec 202227.1327.4926.6726.8026.801,642,400
16 Dec 202226.6127.2426.5827.1727.173,701,500
15 Dec 202227.3527.3526.7926.8426.841,644,000
14 Dec 202228.0528.2827.7027.8127.811,430,100
14 Dec 20220.213 Dividend
13 Dec 202228.9029.2828.4028.4428.232,047,300
12 Dec 202228.0828.1127.6528.0127.802,168,000
09 Dec 202227.9428.4627.8328.1227.911,800,400
08 Dec 202228.4928.6327.7927.8827.671,154,000
07 Dec 202227.9328.4327.8728.2128.001,464,200
06 Dec 202228.2128.5627.7528.1127.901,774,900
05 Dec 202228.0928.5827.9528.2228.011,714,300
02 Dec 202227.4528.5127.2728.3428.131,824,900
01 Dec 202227.8928.1627.5627.6027.391,904,300
30 Nov 202227.4627.7926.7627.7827.572,301,100
29 Nov 202227.7727.8627.3127.5627.352,496,300
28 Nov 202228.2028.3127.4727.6327.422,477,900
25 Nov 202228.4928.9128.4328.6228.41712,300
23 Nov 202228.4128.7428.4128.5728.361,113,400
22 Nov 202227.7128.6127.6428.5228.311,901,000
21 Nov 202227.0127.6026.7627.4027.191,762,400
18 Nov 202227.5227.5727.0827.4127.201,767,900
17 Nov 202227.5127.5227.0027.1726.972,336,800
16 Nov 202227.9728.2127.6527.9827.772,262,300
15 Nov 202229.1729.4228.1728.2228.011,655,000
14 Nov 202228.5029.4928.5028.8428.622,068,300
11 Nov 202228.2629.3827.9429.0228.802,955,300
10 Nov 202226.7127.8326.6127.7327.524,052,700
09 Nov 202226.3826.5625.7625.7725.581,871,100
08 Nov 202226.9327.0626.3826.7226.523,007,000
07 Nov 202227.0027.5026.6026.7226.522,330,400
04 Nov 202225.3927.9225.3627.1226.924,262,300
03 Nov 202226.0226.3625.6125.9325.742,722,500
02 Nov 202227.0227.4726.4326.4426.242,521,200
01 Nov 202227.1227.3726.8227.0726.873,052,100
31 Oct 202226.9127.1826.7326.7626.562,426,400
28 Oct 202227.2327.5126.6627.0626.862,976,100
27 Oct 202227.5227.8627.1727.3327.131,648,700
26 Oct 202227.9528.0727.3727.3927.181,576,000
25 Oct 202227.1627.9927.1327.7927.581,703,300
24 Oct 202227.2227.6526.9127.3727.172,565,800
21 Oct 202226.3727.2126.2927.0826.882,056,700
20 Oct 202226.4127.2626.1026.2626.062,130,200
19 Oct 202226.6027.0326.2226.2526.052,299,800
18 Oct 202226.9027.3426.5426.8326.631,943,000
17 Oct 202226.4726.8125.9926.2226.021,907,600
14 Oct 202226.3326.4925.5625.8725.682,312,500
13 Oct 202224.9026.6524.8626.0025.812,442,800
12 Oct 202225.7226.0525.4825.6225.431,614,900
11 Oct 202225.2126.0125.0025.6825.492,419,100
10 Oct 202225.5525.7725.4425.5025.311,320,500
07 Oct 202225.6225.8925.2225.3425.151,781,600
06 Oct 202226.5226.6725.7825.8525.663,059,900
05 Oct 202225.7726.9425.7326.8326.633,220,000
04 Oct 202225.8926.5825.8226.3426.142,214,800
03 Oct 202225.0725.7824.9725.5625.371,883,000
30 Sept 202224.6425.0024.3724.5424.361,811,500
29 Sept 202224.4524.7824.2424.5524.371,945,300
28 Sept 202224.1824.8524.0024.7524.562,637,000
27 Sept 202224.3124.4423.8124.1223.942,572,800
26 Sept 202223.8324.5123.7524.0023.823,618,800
23 Sept 202224.1624.3023.5423.9523.772,659,400
22 Sept 202224.6524.7724.3124.6624.482,520,300
21 Sept 202225.4925.6224.5124.5324.352,295,000
20 Sept 202225.0425.3724.6725.2225.033,349,200
19 Sept 202225.0725.9224.9725.7925.603,406,800
16 Sept 202225.1425.9424.8725.6825.496,991,900
15 Sept 202226.1926.9526.1926.5126.313,690,100
14 Sept 202226.0226.3925.4426.3526.153,759,000
14 Sept 20220.213 Dividend
13 Sept 202227.0827.4826.2526.3425.932,524,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...