New Zealand markets open in 5 hours 22 minutes

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.31-0.52 (-2.11%)
As of 12:38PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202424.4824.6324.2324.3124.31299,916
28 May 202425.1125.4224.7424.8324.83993,700
24 May 202425.2025.2324.8225.0025.001,229,300
23 May 202425.5625.5624.8325.0625.061,836,800
22 May 202424.9525.7824.9525.4425.442,393,200
21 May 202425.0225.2224.9225.0925.091,275,100
20 May 202425.1825.2825.0125.1625.16893,600
17 May 202425.0425.2624.9925.1825.18889,900
16 May 202425.1725.2024.8824.9124.911,251,200
15 May 202425.4725.5825.1125.1325.131,427,000
14 May 202424.9225.3224.9225.2225.221,395,600
13 May 202424.8925.1024.7124.7324.732,098,700
10 May 202424.9625.1124.7324.8324.831,613,900
09 May 202425.2325.2324.8524.8624.861,382,500
08 May 202425.1825.3524.8725.1425.142,135,100
07 May 202424.9225.4824.8525.3425.342,166,600
06 May 202424.8025.0024.4324.7824.782,268,400
03 May 202423.9625.9223.9624.5324.533,363,900
02 May 202424.0624.3523.8224.3224.323,033,300
01 May 202423.8824.4123.7223.8223.822,164,500
30 Apr 202424.2724.4723.8623.8623.861,647,400
29 Apr 202424.1824.4824.1024.4824.481,721,200
26 Apr 202423.7624.1223.6923.9923.991,083,300
25 Apr 202423.8723.9823.4923.6723.671,688,100
24 Apr 202423.9724.0323.6623.9923.991,467,100
23 Apr 202423.9524.2623.8824.0324.031,639,500
22 Apr 202423.8224.1823.5524.1424.141,436,700
19 Apr 202423.5623.9623.5323.7223.721,583,000
18 Apr 202423.8223.8923.5323.7223.721,484,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...