New Zealand markets closed

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.21+0.50 (+2.11%)
At close: 04:00PM EDT
24.50 +0.29 (+1.20%)
After hours: 06:57PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202424.0624.2723.9224.2124.211,261,800
03 Oct 202423.5823.7723.4023.7123.711,646,900
02 Oct 202423.9824.2123.7123.7223.72944,200
01 Oct 202424.1924.2423.8424.0424.041,480,600
30 Sept 202424.4524.4523.9024.2024.201,964,000
27 Sept 202424.9325.1224.5324.5524.552,115,000
26 Sept 202423.9224.9223.8624.7824.783,541,500
25 Sept 202423.8223.8223.4223.4623.461,811,200
24 Sept 202423.0024.0322.9923.7023.702,777,800
23 Sept 202422.4322.9422.4322.7922.791,184,200
20 Sept 202422.5322.5822.1122.5222.523,009,100
19 Sept 202422.8223.1022.6722.7422.742,818,100
18 Sept 202422.1822.7122.0622.2222.222,090,400
17 Sept 202422.0922.4722.0422.1322.13778,600
16 Sept 202422.0322.3521.8721.9521.951,378,300
13 Sept 202421.6322.2421.5922.0622.063,045,500
13 Sept 20240.25 Dividend
12 Sept 202421.3021.8621.1821.6321.382,620,800
11 Sept 202421.2521.4120.7621.2821.032,221,000
10 Sept 202421.4821.5021.1221.2821.033,114,300
09 Sept 202421.4521.6121.2721.5021.253,001,100
06 Sept 202421.8522.0121.1921.5021.252,754,200
05 Sept 202422.0022.2621.7521.9121.662,627,600
04 Sept 202421.2221.9821.2221.9021.652,912,100
03 Sept 202421.7421.9821.3121.3221.071,066,100
30 Aug 202422.0722.2521.8422.0521.801,250,300
29 Aug 202421.9822.1921.9121.9521.701,087,800
28 Aug 202421.7121.8621.6321.7821.531,347,200
27 Aug 202421.9022.0621.7621.8321.581,213,300
26 Aug 202422.0322.3621.9521.9721.721,463,000
23 Aug 202421.1921.9721.0721.9221.671,766,800
22 Aug 202421.1721.3620.9321.0020.761,218,300
21 Aug 202420.8821.1820.8621.1620.921,020,900
20 Aug 202420.8620.9120.7120.7520.51972,600
19 Aug 202420.9021.0720.8820.9420.70924,800
16 Aug 202420.7820.9620.7120.8920.651,461,300
15 Aug 202420.7221.0820.6320.8420.601,582,200
14 Aug 202420.5920.6020.2420.3620.121,219,100
13 Aug 202420.1020.5519.9120.3920.151,720,000
12 Aug 202420.1320.2020.0220.0219.792,008,400
09 Aug 202420.2620.4120.0420.2820.051,577,400
08 Aug 202420.4520.6019.9720.3020.071,830,300
07 Aug 202421.1521.2520.2420.2920.062,780,000
06 Aug 202421.4021.9420.6320.6920.453,834,700
05 Aug 202421.7721.9121.1921.4821.233,495,700
02 Aug 202422.5122.5621.9122.4822.222,689,700
01 Aug 202424.0024.2122.9023.1022.831,770,100
31 Jul 202424.0224.3323.8423.9323.652,173,100
30 Jul 202423.7423.9523.5323.8723.591,717,900
29 Jul 202423.6023.7523.3823.7423.471,530,000
26 Jul 202423.2223.4222.9723.4123.141,359,100
25 Jul 202422.8823.4222.6823.0722.802,039,700
24 Jul 202423.4023.6222.9122.9922.721,571,800
23 Jul 202423.2023.5922.9623.5123.241,384,200
22 Jul 202423.1223.2822.7023.1622.891,332,500
19 Jul 202423.4123.5422.7723.0422.771,279,600
18 Jul 202423.5623.9423.3123.4723.201,622,700
17 Jul 202423.5924.0223.3823.7223.452,570,600
16 Jul 202422.8423.7022.8223.6723.402,825,900
15 Jul 202422.5522.8822.5022.7822.522,194,600
12 Jul 202422.8822.9322.5322.5522.292,564,700
11 Jul 202422.1322.7722.1322.5922.332,276,300
10 Jul 202421.5721.9421.4921.9021.651,438,800
09 Jul 202421.6921.9721.4121.4621.212,884,400
08 Jul 202421.9422.0121.6021.7321.484,321,000
05 Jul 202422.3522.4721.4921.7421.493,858,600
03 Jul 202422.7122.8422.4922.4922.23494,900
02 Jul 202422.4122.6122.2622.6022.341,319,700
01 Jul 202422.8122.9222.3222.3822.121,472,500
28 Jun 202422.6922.8922.5822.7722.512,889,600
27 Jun 202422.8222.9222.6022.7222.46925,100
26 Jun 202422.6822.9422.5622.8922.631,170,100
25 Jun 202423.2323.3122.7122.9022.641,397,600
24 Jun 202423.5023.6723.2023.3623.092,016,700
21 Jun 202423.2423.4723.0623.4423.172,843,100
20 Jun 202422.9023.4422.8123.2522.981,900,300
18 Jun 202423.3023.4422.9222.9722.701,225,400
17 Jun 202423.2923.4022.9823.2622.991,039,300
14 Jun 202423.5623.7823.0823.2622.991,779,800
14 Jun 20240.25 Dividend
13 Jun 202424.5524.6624.0024.1423.611,967,500
12 Jun 202424.7524.9024.5924.5924.051,493,700
11 Jun 202424.3424.3823.9924.1123.581,136,700
10 Jun 202423.5724.5823.5724.4523.922,293,100
07 Jun 202424.0424.3523.7323.7823.263,325,200
06 Jun 202423.7823.9523.5523.7023.181,355,500
05 Jun 202423.6623.9223.4023.8823.361,589,900
04 Jun 202423.7823.8723.4823.5022.991,518,300
03 Jun 202425.0625.0623.9624.0023.481,864,800
31 May 202424.7724.8724.5924.8024.261,833,500
30 May 202424.1024.8024.0624.7024.161,599,600
29 May 202424.4824.6324.0924.1023.572,715,000
28 May 202425.1125.4224.7424.8324.29993,700
24 May 202425.2025.2324.8225.0024.461,229,300
23 May 202425.5625.5624.8325.0624.511,836,800
22 May 202424.9525.7824.9525.4424.892,393,200
21 May 202425.0225.2224.9225.0924.541,275,100
20 May 202425.1825.2825.0125.1624.61893,600
17 May 202425.0425.2624.9925.1824.63889,900
16 May 202425.1725.2024.8824.9124.371,251,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...