Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Huntsman Corporation Common Stock (HUN)

10.62
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntsman Corporation Common Stock (HUN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.8010.9710.4010.626,758,65010.62
6/29/202611.4311.4710.7610.957,439,72410.95
6/26/202611.2111.7111.1711.4129,089,08111.41
6/25/202611.2811.6211.2011.337,094,46911.33
6/24/202611.4311.4510.9611.327,616,30211.32
6/23/202611.5011.8811.3511.387,412,77511.38
6/22/202612.2312.2311.4411.5014,123,07111.50
6/18/202612.7512.8312.0112.0711,743,35312.07
6/17/202613.4013.8912.7212.7312,119,25712.73
6/16/202614.9014.9412.5513.1827,906,92513.18
6/15/202615.9116.0915.7215.893,215,31515.89
6/12/202615.2715.9315.1315.743,407,92815.65
6/11/202614.4715.1114.4415.083,772,05915.00
6/10/202614.6814.6814.2214.232,408,56214.15
6/09/202614.3814.6813.9614.544,591,23414.46
6/08/202614.3314.4914.1614.233,613,15314.15
6/05/202614.1014.4814.0814.213,444,18814.13
6/04/202614.5914.7114.1514.263,313,10114.18
6/03/202614.8415.0814.7314.732,817,89114.65
6/02/202615.0415.4814.8514.993,866,70414.91
6/01/202615.1515.3014.6015.003,545,82414.92
5/29/202615.5215.5215.2315.355,160,34815.26
5/28/202614.6915.5114.6915.475,077,65915.38
5/27/202614.7515.1514.7014.845,616,28314.76
5/26/202614.8814.9814.5614.744,109,13114.66
5/22/202614.5214.7414.2314.514,114,41414.43
5/21/202613.9814.5513.6114.384,208,92814.30
5/20/202613.1914.5813.1914.0611,043,62713.98
5/19/202613.6713.8013.2213.325,439,01813.25
5/18/202613.7714.0113.4613.813,769,81313.73
5/15/202614.1214.1313.6313.703,993,54913.62
5/14/202614.6214.7014.2614.312,968,69914.23
5/13/202614.6014.9314.3214.394,732,48814.31
5/12/202614.7814.8014.1914.384,534,24114.30
5/11/202614.7515.3014.7514.843,724,61814.76
5/08/202614.9015.0614.6614.963,806,23114.88
5/07/202615.1515.1514.6014.745,948,33514.66
5/06/202615.0515.1714.6015.106,434,33515.02
5/05/202614.4715.0014.4114.994,849,96014.91
5/04/202615.0015.0214.0414.226,665,19214.14
5/01/202615.0815.8914.2814.6310,648,80514.55
4/30/202613.3414.4613.3414.377,625,08714.29
4/29/202613.6913.8913.1113.256,422,94313.18
4/28/202613.8514.1013.5413.663,863,10013.58
4/27/202613.7514.0113.4213.723,662,24413.64
4/24/202613.7513.8713.3813.623,226,48513.54
4/23/202613.9014.1513.2813.554,472,55013.47
4/22/202613.7814.1613.6413.865,604,87113.78
4/21/202613.7414.0013.3413.744,639,72713.66
4/20/202613.3013.9513.2513.653,967,34213.57
4/17/202613.5313.6613.0913.356,556,51313.28
4/16/202613.7213.9913.3813.743,619,54313.66
4/15/202613.5213.7013.3213.593,185,39513.51
4/14/202613.9913.9913.3813.575,251,43913.49
4/13/202613.5614.2213.4214.045,044,69113.96
4/10/202613.6613.9313.4913.653,138,51113.57
4/09/202613.5713.8613.3313.526,042,94013.44
4/08/202613.3913.6912.6013.577,586,39113.49
4/07/202612.5113.3812.4913.266,373,55913.19
4/06/202612.7912.9212.2112.544,458,46212.47
4/02/202612.9013.2312.7612.913,179,37312.84
4/01/202613.2513.5012.6913.025,354,89412.95