New Zealand markets open in 1 hour 15 minutes

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.07+0.08 (+0.35%)
At close: 04:00PM EDT
23.07 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202422.8823.4222.6823.0723.071,571,006
24 Jul 202423.4023.6222.9122.9922.991,571,800
23 Jul 202423.2023.5922.9623.5123.511,384,200
22 Jul 202423.1223.2822.7023.1623.161,332,500
19 Jul 202423.4123.5422.7723.0423.041,279,600
18 Jul 202423.5623.9423.3123.4723.471,622,700
17 Jul 202423.5924.0223.3823.7223.722,570,600
16 Jul 202422.8423.7022.8223.6723.672,825,900
15 Jul 202422.5522.8822.5022.7822.782,194,600
12 Jul 202422.8822.9322.5322.5522.552,564,700
11 Jul 202422.1322.7722.1322.5922.592,276,300
10 Jul 202421.5721.9421.4921.9021.901,438,800
09 Jul 202421.6921.9721.4121.4621.462,884,400
08 Jul 202421.9422.0121.6021.7321.734,321,000
05 Jul 202422.3522.4721.4921.7421.743,858,600
03 Jul 202422.7122.8422.4922.4922.49494,900
02 Jul 202422.4122.6122.2622.6022.601,319,700
01 Jul 202422.8122.9222.3222.3822.381,472,500
28 Jun 202422.6922.8922.5822.7722.772,889,600
27 Jun 202422.8222.9222.6022.7222.72925,100
26 Jun 202422.6822.9422.5622.8922.891,170,100
25 Jun 202423.2323.3122.7122.9022.901,397,600
24 Jun 202423.5023.6723.2023.3623.362,016,700
21 Jun 202423.2423.4723.0623.4423.442,843,100
20 Jun 202422.9023.4422.8123.2523.251,900,300
18 Jun 202423.3023.4422.9222.9722.971,225,400
17 Jun 202423.2923.4022.9823.2623.261,039,300
14 Jun 202423.5623.7823.0823.2623.261,779,800
14 Jun 20240.25 Dividend
13 Jun 202424.5524.6624.0024.1423.891,967,500
12 Jun 202424.7524.9024.5924.5924.341,493,700
11 Jun 202424.3424.3823.9924.1123.861,136,700
10 Jun 202423.5724.5823.5724.4524.202,293,100
07 Jun 202424.0424.3523.7323.7823.533,325,200
06 Jun 202423.7823.9523.5523.7023.451,355,500
05 Jun 202423.6623.9223.4023.8823.631,589,900
04 Jun 202423.7823.8723.4823.5023.261,518,300
03 Jun 202425.0625.0623.9624.0023.751,864,800
31 May 202424.7724.8724.5924.8024.541,833,500
30 May 202424.1024.8024.0624.7024.441,599,600
29 May 202424.4824.6324.0924.1023.852,715,000
28 May 202425.1125.4224.7424.8324.57993,700
24 May 202425.2025.2324.8225.0024.741,229,300
23 May 202425.5625.5624.8325.0624.801,836,800
22 May 202424.9525.7824.9525.4425.182,393,200
21 May 202425.0225.2224.9225.0924.831,275,100
20 May 202425.1825.2825.0125.1624.90893,600
17 May 202425.0425.2624.9925.1824.92889,900
16 May 202425.1725.2024.8824.9124.651,251,200
15 May 202425.4725.5825.1125.1324.871,427,000
14 May 202424.9225.3224.9225.2224.961,395,600
13 May 202424.8925.1024.7124.7324.472,098,700
10 May 202424.9625.1124.7324.8324.571,613,900
09 May 202425.2325.2324.8524.8624.601,382,500
08 May 202425.1825.3524.8725.1424.882,135,100
07 May 202424.9225.4824.8525.3425.082,166,600
06 May 202424.8025.0024.4324.7824.522,268,400
03 May 202423.9625.9223.9624.5324.283,363,900
02 May 202424.0624.3523.8224.3224.073,033,300
01 May 202423.8824.4123.7223.8223.572,164,500
30 Apr 202424.2724.4723.8623.8623.611,647,400
29 Apr 202424.1824.4824.1024.4824.231,721,200
26 Apr 202423.7624.1223.6923.9923.741,083,300
25 Apr 202423.8723.9823.4923.6723.421,688,100
24 Apr 202423.9724.0323.6623.9923.741,467,100
23 Apr 202423.9524.2623.8824.0323.781,639,500
22 Apr 202423.8224.1823.5524.1423.891,436,700
19 Apr 202423.5623.9623.5323.7223.471,583,000
18 Apr 202423.8223.8923.5323.7223.471,484,000
17 Apr 202424.0124.1623.5523.6723.421,570,000
16 Apr 202423.7624.1023.5823.8623.611,501,000
15 Apr 202424.2724.4723.7424.0223.771,181,300
12 Apr 202424.3824.5924.0824.0923.841,286,600
11 Apr 202424.5724.8024.3024.5824.331,705,300
10 Apr 202425.0125.2024.5124.5224.271,814,200
09 Apr 202425.8425.9525.4525.5325.271,647,600
08 Apr 202425.8625.9825.5825.6225.35910,700
05 Apr 202425.7325.7925.4225.7625.491,370,600
04 Apr 202426.3526.4025.6525.7925.522,239,900
03 Apr 202425.8126.2725.6926.2425.972,043,500
02 Apr 202425.8726.0525.7225.7825.511,706,000
01 Apr 202425.9626.2125.6925.9925.721,979,100
28 Mar 202425.8826.4825.8126.0325.762,047,100
27 Mar 202425.5425.9125.5425.9025.632,381,500
26 Mar 202425.5725.6025.3425.4225.161,246,400
25 Mar 202425.4925.6525.2725.4525.191,233,700
22 Mar 202425.6425.7825.2625.5125.251,872,100
21 Mar 202425.7925.9225.5425.5825.323,282,800
20 Mar 202425.1025.9224.9525.7525.483,262,600
19 Mar 202425.0125.1624.7824.8024.543,963,100
18 Mar 202425.3825.3924.9825.0124.751,852,300
15 Mar 202425.0525.6525.0525.2925.033,112,700
14 Mar 202425.4625.5125.0425.1924.931,852,300
14 Mar 20240.25 Dividend
13 Mar 202426.0526.2925.7625.7925.282,155,800
12 Mar 202426.2226.2325.8626.0225.501,820,700
11 Mar 202426.5026.7626.1526.1625.641,567,900
08 Mar 202426.6726.8526.3626.5826.051,384,800
07 Mar 202426.3627.0126.2726.6026.072,632,100
06 Mar 202426.0026.1425.8026.0025.482,299,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...