Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 23.56 | 23.94 | 23.52 | 23.72 | 23.72 | 1,582,970 |
| 18 Apr 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 23.72 | 1,484,000 |
| 17 Apr 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 23.67 | 1,570,000 |
| 16 Apr 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 23.86 | 1,501,000 |
| 15 Apr 2024 | 24.27 | 24.47 | 23.74 | 24.02 | 24.02 | 1,181,300 |
| 12 Apr 2024 | 24.38 | 24.59 | 24.08 | 24.09 | 24.09 | 1,286,600 |
| 11 Apr 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 24.58 | 1,705,300 |
| 10 Apr 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 24.52 | 1,814,200 |
| 09 Apr 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 25.53 | 1,647,600 |
| 08 Apr 2024 | 25.86 | 25.98 | 25.58 | 25.62 | 25.62 | 910,700 |
| 05 Apr 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 25.76 | 1,370,600 |
| 04 Apr 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 25.79 | 2,239,900 |
| 03 Apr 2024 | 25.81 | 26.27 | 25.69 | 26.24 | 26.24 | 2,043,500 |
| 02 Apr 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 25.78 | 1,706,000 |
| 01 Apr 2024 | 25.96 | 26.21 | 25.69 | 25.99 | 25.99 | 1,979,100 |
| 28 Mar 2024 | 25.88 | 26.48 | 25.81 | 26.03 | 26.03 | 2,047,100 |
| 27 Mar 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 25.90 | 2,381,500 |
| 26 Mar 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 25.42 | 1,246,400 |
| 25 Mar 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 25.45 | 1,233,700 |
| 22 Mar 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 25.51 | 1,872,100 |
| 21 Mar 2024 | 25.79 | 25.92 | 25.54 | 25.58 | 25.58 | 3,282,800 |
| 20 Mar 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 25.75 | 3,262,600 |
| 19 Mar 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 24.80 | 3,963,100 |
| 18 Mar 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 25.01 | 1,852,300 |
| 15 Mar 2024 | 25.05 | 25.65 | 25.05 | 25.29 | 25.29 | 3,112,700 |
| 14 Mar 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 25.19 | 1,852,300 |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 26.05 | 26.29 | 25.76 | 25.79 | 25.54 | 2,155,800 |
| 12 Mar 2024 | 26.22 | 26.23 | 25.86 | 26.02 | 25.77 | 1,820,700 |
| 11 Mar 2024 | 26.50 | 26.76 | 26.15 | 26.16 | 25.91 | 1,567,900 |
| 08 Mar 2024 | 26.67 | 26.85 | 26.36 | 26.58 | 26.32 | 1,384,800 |
| 07 Mar 2024 | 26.36 | 27.01 | 26.27 | 26.60 | 26.34 | 2,632,100 |
| 06 Mar 2024 | 26.00 | 26.14 | 25.80 | 26.00 | 25.75 | 2,299,100 |
| 05 Mar 2024 | 25.60 | 26.14 | 25.60 | 25.79 | 25.54 | 1,592,000 |
| 04 Mar 2024 | 25.45 | 26.19 | 25.42 | 25.85 | 25.60 | 2,899,500 |
| 01 Mar 2024 | 25.49 | 25.62 | 25.11 | 25.25 | 25.01 | 1,964,500 |
| 29 Feb 2024 | 25.42 | 25.78 | 25.11 | 25.60 | 25.35 | 2,324,400 |
| 28 Feb 2024 | 25.38 | 25.76 | 25.27 | 25.28 | 25.03 | 1,360,200 |
| 27 Feb 2024 | 25.93 | 26.01 | 25.50 | 25.59 | 25.34 | 1,513,400 |
| 26 Feb 2024 | 25.96 | 25.99 | 25.42 | 25.71 | 25.46 | 2,246,200 |
| 23 Feb 2024 | 26.58 | 26.86 | 26.04 | 26.13 | 25.88 | 3,302,100 |
| 22 Feb 2024 | 24.79 | 26.53 | 24.56 | 26.18 | 25.93 | 5,969,100 |
| 21 Feb 2024 | 24.25 | 24.69 | 24.11 | 24.63 | 24.39 | 2,382,800 |
| 20 Feb 2024 | 24.10 | 24.47 | 23.77 | 24.32 | 24.08 | 2,276,200 |
| 16 Feb 2024 | 23.91 | 24.58 | 23.85 | 24.41 | 24.17 | 1,731,100 |
| 15 Feb 2024 | 23.58 | 24.04 | 23.58 | 23.93 | 23.70 | 1,432,600 |
| 14 Feb 2024 | 23.53 | 23.66 | 23.33 | 23.42 | 23.19 | 1,773,500 |
| 13 Feb 2024 | 23.76 | 23.76 | 23.11 | 23.35 | 23.12 | 1,843,600 |
| 12 Feb 2024 | 24.13 | 24.65 | 24.09 | 24.28 | 24.04 | 1,687,200 |
| 09 Feb 2024 | 23.95 | 24.06 | 23.72 | 24.06 | 23.83 | 1,408,700 |
| 08 Feb 2024 | 23.90 | 24.05 | 23.73 | 23.99 | 23.76 | 1,027,000 |
| 07 Feb 2024 | 24.02 | 24.06 | 23.74 | 23.92 | 23.69 | 1,384,300 |
| 06 Feb 2024 | 23.88 | 24.34 | 23.88 | 24.04 | 23.81 | 2,054,800 |
| 05 Feb 2024 | 23.68 | 24.10 | 23.28 | 23.82 | 23.59 | 2,005,200 |
| 02 Feb 2024 | 24.33 | 24.33 | 23.82 | 24.15 | 23.92 | 2,155,200 |
| 01 Feb 2024 | 24.79 | 24.89 | 24.09 | 24.69 | 24.45 | 1,968,100 |
| 31 Jan 2024 | 24.97 | 25.27 | 24.53 | 24.54 | 24.30 | 1,954,300 |
| 30 Jan 2024 | 24.54 | 25.19 | 24.54 | 25.05 | 24.81 | 1,774,000 |
| 29 Jan 2024 | 24.76 | 24.76 | 24.39 | 24.67 | 24.43 | 1,356,800 |
| 26 Jan 2024 | 24.71 | 24.99 | 24.45 | 24.73 | 24.49 | 2,291,200 |
| 25 Jan 2024 | 24.31 | 24.74 | 24.16 | 24.45 | 24.21 | 2,629,300 |
| 24 Jan 2024 | 24.01 | 24.34 | 23.92 | 24.03 | 23.80 | 2,082,900 |
| 23 Jan 2024 | 23.78 | 24.23 | 23.78 | 24.04 | 23.81 | 2,576,700 |
| 22 Jan 2024 | 23.23 | 23.65 | 23.16 | 23.56 | 23.33 | 1,698,000 |
| 19 Jan 2024 | 23.22 | 23.46 | 23.03 | 23.40 | 23.17 | 3,072,900 |
| 18 Jan 2024 | 23.29 | 23.36 | 23.01 | 23.33 | 23.10 | 1,806,300 |
| 17 Jan 2024 | 23.03 | 23.24 | 22.91 | 23.12 | 22.90 | 2,053,000 |
| 16 Jan 2024 | 23.47 | 23.57 | 23.20 | 23.42 | 23.19 | 1,995,800 |
| 12 Jan 2024 | 24.22 | 24.23 | 23.64 | 23.80 | 23.57 | 1,319,100 |
| 11 Jan 2024 | 23.93 | 24.00 | 23.66 | 23.88 | 23.65 | 1,450,100 |
| 10 Jan 2024 | 24.20 | 24.24 | 23.92 | 24.06 | 23.83 | 1,450,300 |
| 09 Jan 2024 | 24.62 | 24.63 | 24.24 | 24.31 | 24.07 | 1,536,700 |
| 08 Jan 2024 | 24.62 | 24.92 | 24.35 | 24.91 | 24.67 | 1,624,300 |
| 05 Jan 2024 | 24.36 | 25.08 | 24.31 | 24.82 | 24.58 | 2,257,300 |
| 04 Jan 2024 | 24.64 | 24.71 | 24.37 | 24.49 | 24.25 | 1,361,600 |
| 03 Jan 2024 | 24.89 | 24.94 | 24.23 | 24.59 | 24.35 | 1,722,100 |
| 02 Jan 2024 | 25.05 | 25.50 | 25.00 | 25.17 | 24.93 | 1,615,900 |
| 29 Dec 2023 | 25.33 | 25.48 | 25.11 | 25.13 | 24.89 | 1,573,200 |
| 28 Dec 2023 | 25.56 | 25.59 | 25.39 | 25.42 | 25.17 | 1,174,200 |
| 27 Dec 2023 | 25.78 | 25.79 | 25.50 | 25.58 | 25.33 | 1,227,400 |
| 26 Dec 2023 | 25.71 | 25.97 | 25.66 | 25.72 | 25.47 | 1,056,500 |
| 22 Dec 2023 | 25.65 | 25.90 | 25.55 | 25.61 | 25.36 | 1,121,300 |
| 21 Dec 2023 | 25.61 | 25.62 | 25.27 | 25.50 | 25.25 | 1,511,800 |
| 20 Dec 2023 | 25.26 | 25.82 | 25.18 | 25.23 | 24.99 | 2,074,800 |
| 19 Dec 2023 | 25.43 | 25.65 | 25.34 | 25.43 | 25.18 | 1,190,700 |
| 18 Dec 2023 | 25.46 | 25.54 | 25.15 | 25.20 | 24.96 | 1,532,800 |
| 15 Dec 2023 | 25.79 | 25.87 | 25.20 | 25.23 | 24.99 | 3,877,400 |
| 14 Dec 2023 | 25.48 | 26.41 | 25.48 | 25.91 | 25.66 | 1,908,600 |
| 14 Dec 2023 | 0.238 Dividend | |||||
| 13 Dec 2023 | 24.23 | 25.31 | 24.07 | 25.27 | 24.79 | 1,862,500 |
| 12 Dec 2023 | 24.87 | 24.89 | 24.29 | 24.31 | 23.85 | 1,129,400 |
| 11 Dec 2023 | 24.67 | 25.06 | 24.53 | 24.81 | 24.34 | 1,281,900 |
| 08 Dec 2023 | 25.23 | 25.30 | 24.93 | 24.97 | 24.50 | 1,054,500 |
| 07 Dec 2023 | 24.99 | 25.18 | 24.79 | 25.15 | 24.67 | 1,691,700 |
| 06 Dec 2023 | 25.07 | 25.27 | 24.82 | 24.87 | 24.40 | 1,022,100 |
| 05 Dec 2023 | 25.01 | 25.11 | 24.74 | 24.92 | 24.45 | 1,254,300 |
| 04 Dec 2023 | 25.00 | 25.31 | 24.90 | 25.21 | 24.73 | 1,132,500 |
| 01 Dec 2023 | 24.53 | 25.29 | 24.53 | 25.05 | 24.57 | 1,686,100 |
| 30 Nov 2023 | 24.64 | 24.75 | 24.40 | 24.60 | 24.13 | 1,594,600 |
| 29 Nov 2023 | 24.54 | 24.97 | 24.40 | 24.61 | 24.14 | 2,176,000 |
| *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.