Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 23.22 | 23.42 | 22.97 | 23.41 | 23.41 | 1,359,100 |
| 25 Jul 2024 | 22.88 | 23.42 | 22.68 | 23.07 | 23.07 | 2,039,700 |
| 24 Jul 2024 | 23.40 | 23.62 | 22.91 | 22.99 | 22.99 | 1,571,800 |
| 23 Jul 2024 | 23.20 | 23.59 | 22.96 | 23.51 | 23.51 | 1,384,200 |
| 22 Jul 2024 | 23.12 | 23.28 | 22.70 | 23.16 | 23.16 | 1,332,500 |
| 19 Jul 2024 | 23.41 | 23.54 | 22.77 | 23.04 | 23.04 | 1,279,600 |
| 18 Jul 2024 | 23.56 | 23.94 | 23.31 | 23.47 | 23.47 | 1,622,700 |
| 17 Jul 2024 | 23.59 | 24.02 | 23.38 | 23.72 | 23.72 | 2,570,600 |
| 16 Jul 2024 | 22.84 | 23.70 | 22.82 | 23.67 | 23.67 | 2,825,900 |
| 15 Jul 2024 | 22.55 | 22.88 | 22.50 | 22.78 | 22.78 | 2,194,600 |
| 12 Jul 2024 | 22.88 | 22.93 | 22.53 | 22.55 | 22.55 | 2,564,700 |
| 11 Jul 2024 | 22.13 | 22.77 | 22.13 | 22.59 | 22.59 | 2,276,300 |
| 10 Jul 2024 | 21.57 | 21.94 | 21.49 | 21.90 | 21.90 | 1,438,800 |
| 09 Jul 2024 | 21.69 | 21.97 | 21.41 | 21.46 | 21.46 | 2,884,400 |
| 08 Jul 2024 | 21.94 | 22.01 | 21.60 | 21.73 | 21.73 | 4,321,000 |
| 05 Jul 2024 | 22.35 | 22.47 | 21.49 | 21.74 | 21.74 | 3,858,600 |
| 03 Jul 2024 | 22.71 | 22.84 | 22.49 | 22.49 | 22.49 | 494,900 |
| 02 Jul 2024 | 22.41 | 22.61 | 22.26 | 22.60 | 22.60 | 1,319,700 |
| 01 Jul 2024 | 22.81 | 22.92 | 22.32 | 22.38 | 22.38 | 1,472,500 |
| 28 Jun 2024 | 22.69 | 22.89 | 22.58 | 22.77 | 22.77 | 2,889,600 |
| 27 Jun 2024 | 22.82 | 22.92 | 22.60 | 22.72 | 22.72 | 925,100 |
| 26 Jun 2024 | 22.68 | 22.94 | 22.56 | 22.89 | 22.89 | 1,170,100 |
| 25 Jun 2024 | 23.23 | 23.31 | 22.71 | 22.90 | 22.90 | 1,397,600 |
| 24 Jun 2024 | 23.50 | 23.67 | 23.20 | 23.36 | 23.36 | 2,016,700 |
| 21 Jun 2024 | 23.24 | 23.47 | 23.06 | 23.44 | 23.44 | 2,843,100 |
| 20 Jun 2024 | 22.90 | 23.44 | 22.81 | 23.25 | 23.25 | 1,900,300 |
| 18 Jun 2024 | 23.30 | 23.44 | 22.92 | 22.97 | 22.97 | 1,225,400 |
| 17 Jun 2024 | 23.29 | 23.40 | 22.98 | 23.26 | 23.26 | 1,039,300 |
| 14 Jun 2024 | 23.56 | 23.78 | 23.08 | 23.26 | 23.26 | 1,779,800 |
| 14 Jun 2024 | 0.25 Dividend | |||||
| 13 Jun 2024 | 24.55 | 24.66 | 24.00 | 24.14 | 23.89 | 1,967,500 |
| 12 Jun 2024 | 24.75 | 24.90 | 24.59 | 24.59 | 24.34 | 1,493,700 |
| 11 Jun 2024 | 24.34 | 24.38 | 23.99 | 24.11 | 23.86 | 1,136,700 |
| 10 Jun 2024 | 23.57 | 24.58 | 23.57 | 24.45 | 24.20 | 2,293,100 |
| 07 Jun 2024 | 24.04 | 24.35 | 23.73 | 23.78 | 23.53 | 3,325,200 |
| 06 Jun 2024 | 23.78 | 23.95 | 23.55 | 23.70 | 23.45 | 1,355,500 |
| 05 Jun 2024 | 23.66 | 23.92 | 23.40 | 23.88 | 23.63 | 1,589,900 |
| 04 Jun 2024 | 23.78 | 23.87 | 23.48 | 23.50 | 23.26 | 1,518,300 |
| 03 Jun 2024 | 25.06 | 25.06 | 23.96 | 24.00 | 23.75 | 1,864,800 |
| 31 May 2024 | 24.77 | 24.87 | 24.59 | 24.80 | 24.54 | 1,833,500 |
| 30 May 2024 | 24.10 | 24.80 | 24.06 | 24.70 | 24.44 | 1,599,600 |
| 29 May 2024 | 24.48 | 24.63 | 24.09 | 24.10 | 23.85 | 2,715,000 |
| 28 May 2024 | 25.11 | 25.42 | 24.74 | 24.83 | 24.57 | 993,700 |
| 24 May 2024 | 25.20 | 25.23 | 24.82 | 25.00 | 24.74 | 1,229,300 |
| 23 May 2024 | 25.56 | 25.56 | 24.83 | 25.06 | 24.80 | 1,836,800 |
| 22 May 2024 | 24.95 | 25.78 | 24.95 | 25.44 | 25.18 | 2,393,200 |
| 21 May 2024 | 25.02 | 25.22 | 24.92 | 25.09 | 24.83 | 1,275,100 |
| 20 May 2024 | 25.18 | 25.28 | 25.01 | 25.16 | 24.90 | 893,600 |
| 17 May 2024 | 25.04 | 25.26 | 24.99 | 25.18 | 24.92 | 889,900 |
| 16 May 2024 | 25.17 | 25.20 | 24.88 | 24.91 | 24.65 | 1,251,200 |
| 15 May 2024 | 25.47 | 25.58 | 25.11 | 25.13 | 24.87 | 1,427,000 |
| 14 May 2024 | 24.92 | 25.32 | 24.92 | 25.22 | 24.96 | 1,395,600 |
| 13 May 2024 | 24.89 | 25.10 | 24.71 | 24.73 | 24.47 | 2,098,700 |
| 10 May 2024 | 24.96 | 25.11 | 24.73 | 24.83 | 24.57 | 1,613,900 |
| 09 May 2024 | 25.23 | 25.23 | 24.85 | 24.86 | 24.60 | 1,382,500 |
| 08 May 2024 | 25.18 | 25.35 | 24.87 | 25.14 | 24.88 | 2,135,100 |
| 07 May 2024 | 24.92 | 25.48 | 24.85 | 25.34 | 25.08 | 2,166,600 |
| 06 May 2024 | 24.80 | 25.00 | 24.43 | 24.78 | 24.52 | 2,268,400 |
| 03 May 2024 | 23.96 | 25.92 | 23.96 | 24.53 | 24.28 | 3,363,900 |
| 02 May 2024 | 24.06 | 24.35 | 23.82 | 24.32 | 24.07 | 3,033,300 |
| 01 May 2024 | 23.88 | 24.41 | 23.72 | 23.82 | 23.57 | 2,164,500 |
| 30 Apr 2024 | 24.27 | 24.47 | 23.86 | 23.86 | 23.61 | 1,647,400 |
| 29 Apr 2024 | 24.18 | 24.48 | 24.10 | 24.48 | 24.23 | 1,721,200 |
| 26 Apr 2024 | 23.76 | 24.12 | 23.69 | 23.99 | 23.74 | 1,083,300 |
| 25 Apr 2024 | 23.87 | 23.98 | 23.49 | 23.67 | 23.42 | 1,688,100 |
| 24 Apr 2024 | 23.97 | 24.03 | 23.66 | 23.99 | 23.74 | 1,467,100 |
| 23 Apr 2024 | 23.95 | 24.26 | 23.88 | 24.03 | 23.78 | 1,639,500 |
| 22 Apr 2024 | 23.82 | 24.18 | 23.55 | 24.14 | 23.89 | 1,436,700 |
| 19 Apr 2024 | 23.56 | 23.96 | 23.53 | 23.72 | 23.47 | 1,583,000 |
| 18 Apr 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 23.47 | 1,484,000 |
| 17 Apr 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 23.42 | 1,570,000 |
| 16 Apr 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 23.61 | 1,501,000 |
| 15 Apr 2024 | 24.27 | 24.47 | 23.74 | 24.02 | 23.77 | 1,181,300 |
| 12 Apr 2024 | 24.38 | 24.59 | 24.08 | 24.09 | 23.84 | 1,286,600 |
| 11 Apr 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 24.33 | 1,705,300 |
| 10 Apr 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 24.27 | 1,814,200 |
| 09 Apr 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 25.27 | 1,647,600 |
| 08 Apr 2024 | 25.86 | 25.98 | 25.58 | 25.62 | 25.35 | 910,700 |
| 05 Apr 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 25.49 | 1,370,600 |
| 04 Apr 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 25.52 | 2,239,900 |
| 03 Apr 2024 | 25.81 | 26.27 | 25.69 | 26.24 | 25.97 | 2,043,500 |
| 02 Apr 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 25.51 | 1,706,000 |
| 01 Apr 2024 | 25.96 | 26.21 | 25.69 | 25.99 | 25.72 | 1,979,100 |
| 28 Mar 2024 | 25.88 | 26.48 | 25.81 | 26.03 | 25.76 | 2,047,100 |
| 27 Mar 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 25.63 | 2,381,500 |
| 26 Mar 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 25.16 | 1,246,400 |
| 25 Mar 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 25.19 | 1,233,700 |
| 22 Mar 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 25.25 | 1,872,100 |
| 21 Mar 2024 | 25.79 | 25.92 | 25.54 | 25.58 | 25.32 | 3,282,800 |
| 20 Mar 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 25.48 | 3,262,600 |
| 19 Mar 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 24.54 | 3,963,100 |
| 18 Mar 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 24.75 | 1,852,300 |
| 15 Mar 2024 | 25.05 | 25.65 | 25.05 | 25.29 | 25.03 | 3,112,700 |
| 14 Mar 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 24.93 | 1,852,300 |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 26.05 | 26.29 | 25.76 | 25.79 | 25.28 | 2,155,800 |
| 12 Mar 2024 | 26.22 | 26.23 | 25.86 | 26.02 | 25.50 | 1,820,700 |
| 11 Mar 2024 | 26.50 | 26.76 | 26.15 | 26.16 | 25.64 | 1,567,900 |
| 08 Mar 2024 | 26.67 | 26.85 | 26.36 | 26.58 | 26.05 | 1,384,800 |
| 07 Mar 2024 | 26.36 | 27.01 | 26.27 | 26.60 | 26.07 | 2,632,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.