New Zealand markets open in 6 hours 47 minutes

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.84+0.17 (+0.74%)
As of 11:12AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.8223.8623.5423.8423.84210,591
17 Apr 202424.0124.1623.5523.6723.671,570,000
16 Apr 202423.7624.1023.5823.8623.861,501,000
15 Apr 202424.2724.4723.7424.0224.021,181,300
12 Apr 202424.3824.5924.0824.0924.091,286,600
11 Apr 202424.5724.8024.3024.5824.581,705,300
10 Apr 202425.0125.2024.5124.5224.521,814,200
09 Apr 202425.8425.9525.4525.5325.531,647,600
08 Apr 202425.8625.9825.5825.6225.62910,700
05 Apr 202425.7325.7925.4225.7625.761,370,600
04 Apr 202426.3526.4025.6525.7925.792,239,900
03 Apr 202425.8126.2725.6926.2426.242,043,500
02 Apr 202425.8726.0525.7225.7825.781,706,000
01 Apr 202425.9626.2125.6925.9925.991,979,100
28 Mar 202425.8826.4825.8126.0326.032,047,100
27 Mar 202425.5425.9125.5425.9025.902,381,500
26 Mar 202425.5725.6025.3425.4225.421,246,400
25 Mar 202425.4925.6525.2725.4525.451,233,700
22 Mar 202425.6425.7825.2625.5125.511,872,100
21 Mar 202425.7925.9225.5425.5825.583,282,800
20 Mar 202425.1025.9224.9525.7525.753,262,600
19 Mar 202425.0125.1624.7824.8024.803,963,100
18 Mar 202425.3825.3924.9825.0125.011,852,300
15 Mar 202425.0525.6525.0525.2925.293,112,700
14 Mar 202425.4625.5125.0425.1925.191,852,300
14 Mar 20240.25 Dividend
13 Mar 202426.0526.2925.7625.7925.542,155,800
12 Mar 202426.2226.2325.8626.0225.771,820,700
11 Mar 202426.5026.7626.1526.1625.911,567,900
08 Mar 202426.6726.8526.3626.5826.321,384,800
07 Mar 202426.3627.0126.2726.6026.342,632,100
06 Mar 202426.0026.1425.8026.0025.752,299,100
05 Mar 202425.6026.1425.6025.7925.541,592,000
04 Mar 202425.4526.1925.4225.8525.602,899,500
01 Mar 202425.4925.6225.1125.2525.011,964,500
29 Feb 202425.4225.7825.1125.6025.352,324,400
28 Feb 202425.3825.7625.2725.2825.031,360,200
27 Feb 202425.9326.0125.5025.5925.341,513,400
26 Feb 202425.9625.9925.4225.7125.462,246,200
23 Feb 202426.5826.8626.0426.1325.883,302,100
22 Feb 202424.7926.5324.5626.1825.935,969,100
21 Feb 202424.2524.6924.1124.6324.392,382,800
20 Feb 202424.1024.4723.7724.3224.082,276,200
16 Feb 202423.9124.5823.8524.4124.171,731,100
15 Feb 202423.5824.0423.5823.9323.701,432,600
14 Feb 202423.5323.6623.3323.4223.191,773,500
13 Feb 202423.7623.7623.1123.3523.121,843,600
12 Feb 202424.1324.6524.0924.2824.041,687,200
09 Feb 202423.9524.0623.7224.0623.831,408,700
08 Feb 202423.9024.0523.7323.9923.761,027,000
07 Feb 202424.0224.0623.7423.9223.691,384,300
06 Feb 202423.8824.3423.8824.0423.812,054,800
05 Feb 202423.6824.1023.2823.8223.592,005,200
02 Feb 202424.3324.3323.8224.1523.922,155,200
01 Feb 202424.7924.8924.0924.6924.451,968,100
31 Jan 202424.9725.2724.5324.5424.301,954,300
30 Jan 202424.5425.1924.5425.0524.811,774,000
29 Jan 202424.7624.7624.3924.6724.431,356,800
26 Jan 202424.7124.9924.4524.7324.492,291,200
25 Jan 202424.3124.7424.1624.4524.212,629,300
24 Jan 202424.0124.3423.9224.0323.802,082,900
23 Jan 202423.7824.2323.7824.0423.812,576,700
22 Jan 202423.2323.6523.1623.5623.331,698,000
19 Jan 202423.2223.4623.0323.4023.173,072,900
18 Jan 202423.2923.3623.0123.3323.101,806,300
17 Jan 202423.0323.2422.9123.1222.902,053,000
16 Jan 202423.4723.5723.2023.4223.191,995,800
12 Jan 202424.2224.2323.6423.8023.571,319,100
11 Jan 202423.9324.0023.6623.8823.651,450,100
10 Jan 202424.2024.2423.9224.0623.831,450,300
09 Jan 202424.6224.6324.2424.3124.071,536,700
08 Jan 202424.6224.9224.3524.9124.671,624,300
05 Jan 202424.3625.0824.3124.8224.582,257,300
04 Jan 202424.6424.7124.3724.4924.251,361,600
03 Jan 202424.8924.9424.2324.5924.351,722,100
02 Jan 202425.0525.5025.0025.1724.931,615,900
29 Dec 202325.3325.4825.1125.1324.891,573,200
28 Dec 202325.5625.5925.3925.4225.171,174,200
27 Dec 202325.7825.7925.5025.5825.331,227,400
26 Dec 202325.7125.9725.6625.7225.471,056,500
22 Dec 202325.6525.9025.5525.6125.361,121,300
21 Dec 202325.6125.6225.2725.5025.251,511,800
20 Dec 202325.2625.8225.1825.2324.992,074,800
19 Dec 202325.4325.6525.3425.4325.181,190,700
18 Dec 202325.4625.5425.1525.2024.961,532,800
15 Dec 202325.7925.8725.2025.2324.993,877,400
14 Dec 202325.4826.4125.4825.9125.661,908,600
14 Dec 20230.238 Dividend
13 Dec 202324.2325.3124.0725.2724.791,862,500
12 Dec 202324.8724.8924.2924.3123.851,129,400
11 Dec 202324.6725.0624.5324.8124.341,281,900
08 Dec 202325.2325.3024.9324.9724.501,054,500
07 Dec 202324.9925.1824.7925.1524.671,691,700
06 Dec 202325.0725.2724.8224.8724.401,022,100
05 Dec 202325.0125.1124.7424.9224.451,254,300
04 Dec 202325.0025.3124.9025.2124.731,132,500
01 Dec 202324.5325.2924.5325.0524.571,686,100
30 Nov 202324.6424.7524.4024.6024.131,594,600
29 Nov 202324.5424.9724.4024.6124.142,176,000
28 Nov 202324.9024.9024.2424.3223.862,665,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...