New Zealand markets closed

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.34+0.74 (+2.68%)
At close: 04:00PM EST
28.34 0.00 (0.00%)
After hours: 04:57PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202227.4528.5127.2728.3428.341,824,900
01 Dec 202227.8928.1627.5627.6027.601,904,300
30 Nov 202227.4627.7926.7627.7827.782,301,100
29 Nov 202227.7727.8627.3127.5627.562,496,300
28 Nov 202228.2028.3127.4727.6327.632,477,900
25 Nov 202228.4928.9128.4328.6228.62712,300
23 Nov 202228.4128.7428.4128.5728.571,113,400
22 Nov 202227.7128.6127.6428.5228.521,901,000
21 Nov 202227.0127.6026.7627.4027.401,762,400
18 Nov 202227.5227.5727.0827.4127.411,767,900
17 Nov 202227.5127.5227.0027.1727.172,336,800
16 Nov 202227.9728.2127.6527.9827.982,262,300
15 Nov 202229.1729.4228.1728.2228.221,655,000
14 Nov 202228.5029.4928.5028.8428.842,068,300
11 Nov 202228.2629.3827.9429.0229.022,955,300
10 Nov 202226.7127.8326.6127.7327.734,052,700
09 Nov 202226.3826.5625.7625.7725.771,871,100
08 Nov 202226.9327.0626.3826.7226.723,007,000
07 Nov 202227.0027.5026.6026.7226.722,330,400
04 Nov 202225.3927.9225.3627.1227.124,262,300
03 Nov 202226.0226.3625.6125.9325.932,722,500
02 Nov 202227.0227.4726.4326.4426.442,521,200
01 Nov 202227.1227.3726.8227.0727.073,052,100
31 Oct 202226.9127.1826.7326.7626.762,426,400
28 Oct 202227.2327.5126.6627.0627.062,976,100
27 Oct 202227.5227.8627.1727.3327.331,648,700
26 Oct 202227.9528.0727.3727.3927.391,576,000
25 Oct 202227.1627.9927.1327.7927.791,703,300
24 Oct 202227.2227.6526.9127.3727.372,565,800
21 Oct 202226.3727.2126.2927.0827.082,056,700
20 Oct 202226.4127.2626.1026.2626.262,130,200
19 Oct 202226.6027.0326.2226.2526.252,299,800
18 Oct 202226.9027.3426.5426.8326.831,943,000
17 Oct 202226.4726.8125.9926.2226.221,907,600
14 Oct 202226.3326.4925.5625.8725.872,312,500
13 Oct 202224.9026.6524.8626.0026.002,442,800
12 Oct 202225.7226.0525.4825.6225.621,614,900
11 Oct 202225.2126.0125.0025.6825.682,419,100
10 Oct 202225.5525.7725.4425.5025.501,320,500
07 Oct 202225.6225.8925.2225.3425.341,781,600
06 Oct 202226.5226.6725.7825.8525.853,059,900
05 Oct 202225.7726.9425.7326.8326.833,220,000
04 Oct 202225.8926.5825.8226.3426.342,214,800
03 Oct 202225.0725.7824.9725.5625.561,883,000
30 Sept 202224.6425.0024.3724.5424.541,811,500
29 Sept 202224.4524.7824.2424.5524.551,945,300
28 Sept 202224.1824.8524.0024.7524.752,637,000
27 Sept 202224.3124.4423.8124.1224.122,572,800
26 Sept 202223.8324.5123.7524.0024.003,618,800
23 Sept 202224.1624.3023.5423.9523.952,659,400
22 Sept 202224.6524.7724.3124.6624.662,520,300
21 Sept 202225.4925.6224.5124.5324.532,295,000
20 Sept 202225.0425.3724.6725.2225.223,349,200
19 Sept 202225.0725.9224.9725.7925.793,406,800
16 Sept 202225.1425.9424.8725.6825.686,991,900
15 Sept 202226.1926.9526.1926.5126.513,690,100
14 Sept 202226.0226.3925.4426.3526.353,759,000
14 Sept 20220.213 Dividend
13 Sept 202227.0827.4826.2526.3426.132,524,100
12 Sept 202227.8928.4427.8728.0527.823,108,700
09 Sept 202227.0127.5126.9927.2827.062,393,600
08 Sept 202226.3226.8926.1026.5526.342,103,800
07 Sept 202226.5926.7926.4026.6526.432,418,300
06 Sept 202227.3827.5526.5126.6026.382,327,400
02 Sept 202228.1028.2526.9727.1026.882,291,200
01 Sept 202227.6427.8826.9027.3627.143,155,500
31 Aug 202228.8628.8627.9628.0227.792,751,800
30 Aug 202229.3029.3828.2628.7828.551,590,200
29 Aug 202228.9129.6028.6229.1928.951,826,100
26 Aug 202230.4730.7129.3629.3829.141,767,500
25 Aug 202229.6430.4229.4930.4230.171,896,600
24 Aug 202229.8629.9929.1229.3429.102,087,200
23 Aug 202229.6830.2429.6229.9629.722,857,700
22 Aug 202230.1030.1029.3929.5129.271,640,400
19 Aug 202231.0131.2430.3230.6330.382,729,100
18 Aug 202230.8931.5930.7131.3431.093,427,400
17 Aug 202230.4330.8630.2730.8330.583,926,800
16 Aug 202229.8231.0729.7330.9930.744,054,000
15 Aug 202229.5329.8929.4329.4529.212,074,300
12 Aug 202229.8930.0329.6730.0329.792,115,500
11 Aug 202229.5630.1929.5229.7029.462,795,900
10 Aug 202229.6730.1329.0429.0728.832,604,200
09 Aug 202228.9029.3028.6729.2529.012,860,700
08 Aug 202229.0829.5829.0829.2729.031,717,200
05 Aug 202228.4329.1028.3928.9228.691,452,400
04 Aug 202228.6629.0128.2728.6128.381,765,700
03 Aug 202229.4829.7028.1028.7828.552,295,500
02 Aug 202229.3330.1528.8129.3829.144,315,000
01 Aug 202228.7529.1828.0129.0628.832,516,100
29 Jul 202229.3729.8428.9228.9628.734,434,900
28 Jul 202229.4229.6728.9329.1728.931,405,200
27 Jul 202228.5429.3628.1829.2629.021,478,600
26 Jul 202228.9029.1928.5128.5828.351,247,100
25 Jul 202228.9229.4228.5929.0028.773,232,600
22 Jul 202229.2429.3728.6429.0428.812,513,300
21 Jul 202229.1929.3128.4629.0828.842,817,000
20 Jul 202229.7229.9229.2729.6429.401,602,000
19 Jul 202229.4330.2429.4329.9229.681,653,000
18 Jul 202229.2129.7328.9829.0328.801,372,300
15 Jul 202228.9829.3728.6528.8028.571,451,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...