Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
22.45
-0.40 (-1.75%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Huntsman Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.96 | 23.00 | 22.59 | 22.85 | 22.85 | 0.04% | 913,699 |
Oct 23, 2024 | 22.78 | 22.92 | 22.68 | 22.84 | 22.84 | -0.44% | 755,680 |
Oct 22, 2024 | 23.08 | 23.08 | 22.77 | 22.94 | 22.94 | -0.43% | 582,694 |
Oct 21, 2024 | 23.68 | 23.69 | 23.04 | 23.04 | 23.04 | -2.83% | 1,493,227 |
Oct 18, 2024 | 23.48 | 23.73 | 23.29 | 23.71 | 23.71 | 0.89% | 1,489,833 |
Oct 17, 2024 | 23.66 | 23.68 | 23.36 | 23.50 | 23.50 | -0.17% | 1,172,206 |
Oct 16, 2024 | 23.54 | 23.98 | 23.49 | 23.54 | 23.54 | 0.73% | 1,632,694 |
Oct 15, 2024 | 23.52 | 23.77 | 23.35 | 23.37 | 23.37 | -1.23% | 962,156 |
Oct 14, 2024 | 23.88 | 23.88 | 23.54 | 23.66 | 23.66 | -1.17% | 1,221,519 |
Oct 11, 2024 | 23.74 | 24.13 | 23.66 | 23.94 | 23.94 | 0.76% | 995,849 |
Oct 10, 2024 | 23.44 | 23.87 | 23.44 | 23.76 | 23.76 | 1.06% | 980,783 |
Oct 9, 2024 | 23.29 | 23.76 | 23.16 | 23.51 | 23.51 | 0.99% | 1,798,288 |
Oct 8, 2024 | 23.35 | 23.36 | 22.79 | 23.28 | 23.28 | -3.72% | 2,923,963 |
Oct 7, 2024 | 24.01 | 24.24 | 24.01 | 24.18 | 24.18 | -0.12% | 1,278,950 |
Oct 4, 2024 | 24.06 | 24.27 | 23.92 | 24.21 | 24.21 | 2.11% | 1,261,804 |
Oct 3, 2024 | 23.58 | 23.77 | 23.40 | 23.71 | 23.71 | -0.04% | 1,646,861 |
Oct 2, 2024 | 23.98 | 24.21 | 23.71 | 23.72 | 23.72 | -1.33% | 944,210 |
Oct 1, 2024 | 24.19 | 24.24 | 23.84 | 24.04 | 24.04 | -0.66% | 1,480,579 |
Sep 30, 2024 | 24.45 | 24.45 | 23.90 | 24.20 | 24.20 | -1.43% | 1,963,966 |
Sep 27, 2024 | 24.93 | 25.12 | 24.53 | 24.55 | 24.55 | -0.93% | 2,114,968 |
Sep 26, 2024 | 23.92 | 24.92 | 23.86 | 24.78 | 24.78 | 5.63% | 3,541,517 |
Sep 25, 2024 | 23.82 | 23.82 | 23.42 | 23.46 | 23.46 | -1.01% | 1,811,228 |
Sep 24, 2024 | 23.00 | 24.03 | 22.99 | 23.70 | 23.70 | 3.99% | 2,777,826 |
Sep 23, 2024 | 22.43 | 22.94 | 22.43 | 22.79 | 22.79 | 1.20% | 1,184,226 |
Sep 20, 2024 | 22.53 | 22.58 | 22.11 | 22.52 | 22.52 | -0.97% | 3,009,133 |
Sep 19, 2024 | 22.82 | 23.10 | 22.67 | 22.74 | 22.74 | 2.34% | 2,818,069 |
Sep 18, 2024 | 22.18 | 22.71 | 22.06 | 22.22 | 22.22 | 0.41% | 2,090,372 |
Sep 17, 2024 | 22.09 | 22.47 | 22.04 | 22.13 | 22.13 | 0.82% | 778,570 |
Sep 16, 2024 | 22.03 | 22.35 | 21.87 | 21.95 | 21.95 | -0.50% | 1,378,318 |
Sep 13, 2024 | 21.63 | 22.24 | 21.59 | 22.06 | 22.06 | 1.99% | 3,045,503 |
Sep 12, 2024 | 21.30 | 21.86 | 21.18 | 21.63 | 21.39 | 1.64% | 2,620,777 |
Sep 11, 2024 | 21.25 | 21.41 | 20.76 | 21.28 | 21.04 | - | 2,220,982 |
Sep 10, 2024 | 21.48 | 21.50 | 21.12 | 21.28 | 21.04 | -1.02% | 3,114,292 |
Sep 9, 2024 | 21.45 | 21.61 | 21.27 | 21.50 | 21.26 | - | 3,001,050 |
Sep 6, 2024 | 21.85 | 22.01 | 21.19 | 21.50 | 21.26 | -1.87% | 2,754,221 |
Sep 5, 2024 | 22.00 | 22.26 | 21.75 | 21.91 | 21.66 | 0.05% | 2,627,624 |
Sep 4, 2024 | 21.22 | 21.98 | 21.22 | 21.90 | 21.66 | 2.72% | 2,785,564 |
Sep 3, 2024 | 21.74 | 21.98 | 21.31 | 21.32 | 21.08 | -3.31% | 1,066,108 |
Aug 30, 2024 | 22.07 | 22.25 | 21.84 | 22.05 | 21.80 | 0.46% | 1,250,340 |
Aug 29, 2024 | 21.98 | 22.19 | 21.91 | 21.95 | 21.70 | 0.78% | 1,087,754 |
Aug 28, 2024 | 21.71 | 21.86 | 21.63 | 21.78 | 21.54 | -0.23% | 1,347,185 |
Aug 27, 2024 | 21.90 | 22.06 | 21.76 | 21.83 | 21.59 | -0.64% | 1,213,261 |
Aug 26, 2024 | 22.03 | 22.36 | 21.95 | 21.97 | 21.72 | 0.23% | 1,463,007 |
Aug 23, 2024 | 21.19 | 21.97 | 21.07 | 21.92 | 21.67 | 4.38% | 1,766,929 |
Aug 22, 2024 | 21.17 | 21.36 | 20.93 | 21.00 | 20.77 | -0.76% | 1,218,255 |
Aug 21, 2024 | 20.88 | 21.18 | 20.86 | 21.16 | 20.92 | 1.98% | 1,020,944 |
Aug 20, 2024 | 20.86 | 20.91 | 20.71 | 20.75 | 20.52 | -0.91% | 972,568 |
Aug 19, 2024 | 20.90 | 21.07 | 20.88 | 20.94 | 20.71 | 0.24% | 924,826 |
Aug 16, 2024 | 20.78 | 20.96 | 20.71 | 20.89 | 20.66 | 0.24% | 1,461,275 |
Aug 15, 2024 | 20.72 | 21.08 | 20.63 | 20.84 | 20.61 | 2.36% | 1,582,151 |
Aug 14, 2024 | 20.59 | 20.60 | 20.24 | 20.36 | 20.13 | -0.15% | 1,219,074 |
Aug 13, 2024 | 20.10 | 20.55 | 19.91 | 20.39 | 20.16 | 1.85% | 1,720,001 |
Aug 12, 2024 | 20.13 | 20.20 | 20.02 | 20.02 | 19.80 | -1.28% | 2,008,465 |
Aug 9, 2024 | 20.26 | 20.41 | 20.04 | 20.28 | 20.05 | -0.10% | 1,577,412 |
Aug 8, 2024 | 20.45 | 20.60 | 19.97 | 20.30 | 20.07 | 0.05% | 1,830,314 |
Aug 7, 2024 | 21.15 | 21.25 | 20.24 | 20.29 | 20.06 | -1.93% | 2,779,962 |
Aug 6, 2024 | 21.40 | 21.94 | 20.63 | 20.69 | 20.46 | -3.68% | 3,834,688 |
Aug 5, 2024 | 21.77 | 21.91 | 21.19 | 21.48 | 21.24 | -4.45% | 3,495,678 |
Aug 2, 2024 | 22.51 | 22.56 | 21.91 | 22.48 | 22.23 | -2.68% | 2,689,722 |
Aug 1, 2024 | 24.00 | 24.21 | 22.90 | 23.10 | 22.84 | -3.47% | 1,770,104 |
Jul 31, 2024 | 24.02 | 24.33 | 23.84 | 23.93 | 23.66 | 0.25% | 2,173,070 |
Jul 30, 2024 | 23.74 | 23.95 | 23.53 | 23.87 | 23.60 | 0.55% | 1,717,882 |
Jul 29, 2024 | 23.60 | 23.75 | 23.38 | 23.74 | 23.47 | 1.41% | 1,530,023 |
Jul 26, 2024 | 23.22 | 23.42 | 22.97 | 23.41 | 23.15 | 1.47% | 1,359,124 |
Jul 25, 2024 | 22.88 | 23.42 | 22.68 | 23.07 | 22.81 | 0.35% | 2,039,654 |
Jul 24, 2024 | 23.40 | 23.62 | 22.91 | 22.99 | 22.73 | -2.21% | 1,571,804 |
Jul 23, 2024 | 23.20 | 23.59 | 22.96 | 23.51 | 23.25 | 1.51% | 1,384,216 |
Jul 22, 2024 | 23.12 | 23.28 | 22.70 | 23.16 | 22.90 | 0.52% | 1,332,493 |
Jul 19, 2024 | 23.41 | 23.54 | 22.77 | 23.04 | 22.78 | -1.83% | 1,279,562 |
Jul 18, 2024 | 23.56 | 23.94 | 23.31 | 23.47 | 23.21 | -1.05% | 1,622,660 |
Jul 17, 2024 | 23.59 | 24.02 | 23.38 | 23.72 | 23.45 | 0.21% | 2,570,630 |
Jul 16, 2024 | 22.84 | 23.70 | 22.82 | 23.67 | 23.41 | 3.91% | 2,825,914 |
Jul 15, 2024 | 22.55 | 22.88 | 22.50 | 22.78 | 22.53 | 1.02% | 2,194,587 |
Jul 12, 2024 | 22.88 | 22.93 | 22.53 | 22.55 | 22.30 | -0.18% | 2,564,731 |
Jul 11, 2024 | 22.13 | 22.77 | 22.13 | 22.59 | 22.34 | 3.15% | 2,276,310 |
Jul 10, 2024 | 21.57 | 21.94 | 21.49 | 21.90 | 21.66 | 2.05% | 1,438,824 |
Jul 9, 2024 | 21.69 | 21.97 | 21.41 | 21.46 | 21.22 | -1.24% | 2,884,546 |
Jul 8, 2024 | 21.94 | 22.01 | 21.60 | 21.73 | 21.49 | -0.05% | 4,320,976 |
Jul 5, 2024 | 22.35 | 22.47 | 21.49 | 21.74 | 21.50 | -3.33% | 3,858,642 |
Jul 3, 2024 | 22.71 | 22.84 | 22.49 | 22.49 | 22.24 | -0.49% | 494,907 |
Jul 2, 2024 | 22.41 | 22.61 | 22.26 | 22.60 | 22.35 | 0.98% | 1,319,690 |
Jul 1, 2024 | 22.81 | 22.92 | 22.32 | 22.38 | 22.13 | -1.71% | 1,472,482 |
Jun 28, 2024 | 22.69 | 22.89 | 22.58 | 22.77 | 22.52 | 0.22% | 2,889,649 |
Jun 27, 2024 | 22.82 | 22.92 | 22.60 | 22.72 | 22.47 | -0.74% | 925,091 |
Jun 26, 2024 | 22.68 | 22.94 | 22.56 | 22.89 | 22.63 | -0.04% | 1,170,126 |
Jun 25, 2024 | 23.23 | 23.31 | 22.71 | 22.90 | 22.64 | -1.97% | 1,397,615 |
Jun 24, 2024 | 23.50 | 23.67 | 23.20 | 23.36 | 23.10 | -0.34% | 2,016,711 |
Jun 21, 2024 | 23.24 | 23.47 | 23.06 | 23.44 | 23.18 | 0.82% | 2,843,105 |
Jun 20, 2024 | 22.90 | 23.44 | 22.81 | 23.25 | 22.99 | 1.22% | 1,900,254 |
Jun 18, 2024 | 23.30 | 23.44 | 22.92 | 22.97 | 22.71 | -1.25% | 1,225,414 |
Jun 17, 2024 | 23.29 | 23.40 | 22.98 | 23.26 | 23.00 | - | 1,039,314 |
Jun 14, 2024 | 23.56 | 23.78 | 23.08 | 23.26 | 23.00 | -3.65% | 1,779,841 |
Jun 13, 2024 | 24.55 | 24.66 | 24.00 | 24.14 | 23.62 | -1.83% | 1,967,469 |
Jun 12, 2024 | 24.75 | 24.90 | 24.59 | 24.59 | 24.06 | 1.99% | 1,493,842 |
Jun 11, 2024 | 24.34 | 24.38 | 23.99 | 24.11 | 23.59 | -1.39% | 1,136,710 |
Jun 10, 2024 | 23.57 | 24.58 | 23.57 | 24.45 | 23.92 | 2.82% | 2,293,126 |
Jun 7, 2024 | 24.04 | 24.35 | 23.73 | 23.78 | 23.26 | 0.34% | 3,325,209 |
Jun 6, 2024 | 23.78 | 23.95 | 23.55 | 23.70 | 23.19 | -0.75% | 1,355,474 |
Jun 5, 2024 | 23.66 | 23.92 | 23.40 | 23.88 | 23.36 | 1.62% | 1,589,912 |
Jun 4, 2024 | 23.78 | 23.87 | 23.48 | 23.50 | 22.99 | -2.08% | 1,518,273 |