Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	22.35	22.47	21.49	21.74	3,858,592	-0.75(-3.33%)
Jul 03, 2024	22.71	22.84	22.49	22.49	494,907	-0.11(-0.49%)
Jul 02, 2024	22.41	22.61	22.26	22.60	1,319,690	+0.22(+0.98%)
Jul 01, 2024	22.81	22.92	22.32	22.38	1,472,482	-0.39(-1.71%)
Jun 28, 2024	22.69	22.89	22.58	22.77	2,889,649	+0.05(+0.22%)
Jun 27, 2024	22.82	22.91	22.59	22.72	925,091	-0.17(-0.74%)
Jun 26, 2024	22.68	22.94	22.56	22.89	1,170,126	-0.01(-0.04%)
Jun 25, 2024	23.23	23.31	22.71	22.90	1,397,615	-0.46(-1.97%)
Jun 24, 2024	23.50	23.67	23.20	23.36	2,016,711	-0.08(-0.34%)
Jun 21, 2024	23.24	23.47	23.06	23.44	2,843,105	+0.19(+0.82%)
Jun 20, 2024	22.90	23.43	22.81	23.25	1,900,254	+0.28(+1.22%)
Jun 18, 2024	23.30	23.44	22.92	22.97	1,225,414	-0.29(-1.25%)
Jun 17, 2024	23.29	23.39	22.98	23.26	1,039,314	+0.00(+0.00%)
Jun 14, 2024	23.56	23.78	23.07	23.26	1,779,841	-0.63(-2.64%)
Jun 13, 2024	24.30	24.40	23.75	23.89	2,063,842	-0.45(-1.83%)
Jun 12, 2024	24.49	24.64	24.34	24.34	1,509,474	+0.48(+1.99%)
Jun 11, 2024	24.09	24.13	23.74	23.86	1,148,605	-0.34(-1.39%)
Jun 10, 2024	23.33	24.33	23.33	24.20	2,317,122	+0.66(+2.82%)
Jun 07, 2024	23.79	24.10	23.48	23.53	3,360,006	+0.08(+0.34%)
Jun 06, 2024	23.53	23.70	23.30	23.45	1,369,658	-0.18(-0.75%)
Jun 05, 2024	23.41	23.67	23.15	23.63	1,606,549	+0.38(+1.62%)
Jun 04, 2024	23.53	23.62	23.24	23.26	1,534,160	-0.49(-2.08%)
Jun 03, 2024	24.80	24.80	23.71	23.75	1,884,288	-0.79(-3.23%)
May 31, 2024	24.51	24.61	24.34	24.54	1,852,687	+0.10(+0.41%)
May 30, 2024	23.85	24.54	23.81	24.44	1,616,381	+0.59(+2.49%)
May 29, 2024	24.23	24.37	23.84	23.85	2,743,397	-0.72(-2.94%)
May 28, 2024	24.85	25.16	24.48	24.57	1,004,069	-0.17(-0.68%)
May 24, 2024	24.94	24.97	24.56	24.74	1,242,148	-0.06(-0.24%)
May 23, 2024	25.30	25.30	24.57	24.80	1,856,012	-0.38(-1.49%)
May 22, 2024	24.69	25.51	24.69	25.18	2,418,219	+0.35(+1.39%)
May 21, 2024	24.76	24.96	24.66	24.83	1,288,572	-0.07(-0.28%)
May 20, 2024	24.92	25.02	24.75	24.90	902,908	-0.02(-0.08%)
May 17, 2024	24.78	25.00	24.73	24.92	899,201	+0.27(+1.08%)
May 16, 2024	24.91	24.94	24.62	24.65	1,264,321	-0.22(-0.88%)
May 15, 2024	25.21	25.32	24.85	24.87	1,441,954	-0.09(-0.36%)
May 14, 2024	24.66	25.05	24.66	24.96	1,410,215	+0.48(+1.98%)
May 13, 2024	24.63	24.84	24.45	24.47	2,120,698	-0.10(-0.40%)
May 10, 2024	24.70	24.85	24.47	24.57	1,630,738	-0.03(-0.12%)
May 09, 2024	24.97	24.97	24.59	24.60	1,396,995	-0.28(-1.11%)
May 08, 2024	24.92	25.09	24.61	24.88	2,157,464	-0.20(-0.79%)
May 07, 2024	24.66	25.22	24.59	25.08	2,189,308	+0.55(+2.26%)
May 06, 2024	24.54	24.74	24.18	24.52	2,292,089	+0.25(+1.02%)
May 03, 2024	23.71	25.65	23.71	24.28	3,399,055	+0.21(+0.86%)
May 02, 2024	23.81	24.10	23.57	24.07	3,065,075	+0.49(+2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.