Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Huntsman Corporation (HUN)

Compare
15.43
-0.36
(-2.28%)
At close: April 1 at 4:00:02 PM EDT
15.69
+0.26
+(1.69%)
After hours: April 1 at 6:57:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202515.6415.6515.2315.4315.432,718,800
Mar 31, 202515.5915.9815.2215.7915.794,536,500
Mar 28, 202516.0816.0915.5315.8215.823,458,200
Mar 27, 202515.9516.2715.6116.2016.204,007,400
Mar 26, 202516.1316.3815.9216.0916.091,685,400
Mar 25, 202516.5216.5316.0716.1216.121,848,200
Mar 24, 202516.4116.7616.3016.4316.432,851,400
Mar 21, 202516.1516.3215.7916.2716.274,132,000
Mar 20, 202516.6116.7316.0516.3416.343,295,900
Mar 19, 202517.0817.1716.6916.8116.814,601,800
Mar 18, 202517.6617.7617.3017.4417.442,093,200
Mar 17, 202517.2917.8817.2917.6617.663,125,300
Mar 14, 2025 0.25 Dividend
Mar 14, 202517.1317.4817.0317.2817.283,119,300
Mar 13, 202516.5317.2716.5316.9316.682,712,900
Mar 12, 202517.4317.5216.3616.5216.284,390,100
Mar 11, 202517.3517.5716.7717.4117.153,650,700
Mar 10, 202517.2317.7817.2017.2617.013,537,500
Mar 7, 202517.7017.7316.8517.3117.055,263,500
Mar 6, 202517.6418.0817.3317.8117.554,746,500
Mar 5, 202516.4017.8116.3017.4617.205,806,300
Mar 4, 202515.8116.4215.4616.0415.804,029,900
Mar 3, 202517.1117.2416.0216.0415.802,443,700
Feb 28, 202516.8517.1316.7016.9316.683,790,100
Feb 27, 202517.0917.2116.7916.9116.663,001,500
Feb 26, 202517.8317.8317.1217.2016.952,204,300
Feb 25, 202517.6818.0617.6117.6917.433,563,700
Feb 24, 202517.6117.7217.4817.5517.292,986,300
Feb 21, 202517.9318.1517.5217.6017.342,334,000
Feb 20, 202518.2118.5317.6617.7817.523,686,300
Feb 19, 202517.4418.2017.3518.0417.774,039,100
Feb 18, 202516.6418.3516.5017.8017.546,685,600
Feb 14, 202517.3217.4516.8716.9916.744,397,600
Feb 13, 202516.8017.1716.7116.9816.733,270,200
Feb 12, 202516.6116.8416.4216.7716.523,214,200
Feb 11, 202516.9716.9716.6216.8716.622,823,000
Feb 10, 202517.2817.2816.9416.9916.742,524,800
Feb 7, 202517.2817.3216.9317.0216.773,206,300
Feb 6, 202516.4417.2616.2417.2416.994,982,700
Feb 5, 202516.4516.5016.1416.3216.082,061,800
Feb 4, 202516.1616.6216.0016.5116.271,750,500
Feb 3, 202516.3816.4315.6716.1615.923,356,200
Jan 31, 202517.2217.2616.7716.8316.582,462,900
Jan 30, 202517.4317.4916.7617.2817.023,127,700
Jan 29, 202517.3817.7017.3017.4617.202,171,600
Jan 28, 202517.3917.7117.3317.5417.282,014,500
Jan 27, 202517.3317.4216.9417.3417.082,289,400
Jan 24, 202517.4417.5517.1817.2016.951,386,200
Jan 23, 202517.4217.5917.2617.3617.101,666,600
Jan 22, 202517.8517.8517.4517.4817.221,071,500
Jan 21, 202517.9618.0917.8317.9217.662,001,400
Jan 17, 202517.4917.9217.4917.8717.614,500,900
Jan 16, 202517.2017.4217.1417.4117.152,412,700
Jan 15, 202517.1917.6717.1017.3917.135,378,800
Jan 14, 202516.8817.1316.7416.7816.532,901,300
Jan 13, 202516.1516.7616.0816.7016.453,410,400
Jan 10, 202516.1116.3215.9516.2115.973,822,900
Jan 8, 202516.7816.8416.4816.5116.272,389,500
Jan 7, 202517.0317.3516.9216.9616.711,853,900
Jan 6, 202517.1417.3516.9217.0016.752,044,900
Jan 3, 202517.4317.4717.0017.0016.752,458,100
Jan 2, 202518.0218.1517.3617.4417.181,696,400
Dec 31, 202417.6818.0517.6518.0317.762,370,700
Dec 30, 202417.7117.7117.4117.5717.312,120,200
Dec 27, 202417.9118.1317.7317.7817.521,915,900
Dec 26, 202418.0518.1817.9518.0117.74993,300
Dec 24, 202418.0918.1417.8918.1217.85478,500
Dec 23, 202418.2118.3117.9218.1317.862,417,400
Dec 20, 202417.7818.3917.7518.2617.993,986,000
Dec 19, 202418.2018.4117.6717.8817.623,097,900
Dec 18, 202418.5018.8618.2418.3018.032,805,200
Dec 17, 202418.6919.0018.4118.5618.293,922,200
Dec 16, 202418.8419.0518.6618.8118.531,849,900
Dec 13, 2024 0.25 Dividend
Dec 13, 202418.8719.0718.6519.0518.771,732,300
Dec 12, 202419.3019.5719.2619.3218.791,058,500
Dec 11, 202419.7619.7819.3419.4018.871,842,300
Dec 10, 202420.1520.2019.6119.7019.161,895,100
Dec 9, 202420.2120.9420.1720.2619.703,879,800
Dec 6, 202420.2620.2619.7319.8819.332,424,000
Dec 5, 202420.3020.5620.0020.0819.532,963,900
Dec 4, 202419.8220.4319.6520.2519.693,811,200
Dec 3, 202419.9220.1019.6519.8119.263,453,300
Dec 2, 202419.6319.9119.4819.7619.221,834,600
Nov 29, 202419.5119.7519.4619.5819.04715,700
Nov 27, 202419.5119.6519.3219.5819.041,742,900
Nov 26, 202419.8719.8719.2019.4318.901,572,100
Nov 25, 202419.9220.1719.7519.9419.392,496,800
Nov 22, 202419.5719.8219.4919.7319.192,066,500
Nov 21, 202419.3619.7419.2119.6219.081,400,900
Nov 20, 202419.3019.4319.1119.4218.891,125,500
Nov 19, 202419.2719.5019.1519.3518.821,587,500
Nov 18, 202419.5019.6619.3019.4718.931,521,900
Nov 15, 202419.3219.6119.3019.5519.012,366,400
Nov 14, 202419.7319.7919.1419.2918.763,130,500
Nov 13, 202419.5019.7219.3819.6719.132,171,900
Nov 12, 202419.6519.7719.4819.4918.951,920,900
Nov 11, 202420.3120.5219.9519.9919.441,830,800
Nov 8, 202420.8520.9120.2520.2919.733,159,200
Nov 7, 202420.9621.4020.9621.1420.562,521,900
Nov 6, 202421.5221.6420.8520.8820.313,725,800
Nov 5, 202420.2521.1319.9020.7420.174,224,000
Nov 4, 202422.0322.0521.6321.7421.144,106,100
Nov 1, 202421.9922.2221.6121.8221.221,866,400
Oct 31, 202422.4122.4521.9922.0021.391,597,600
Oct 30, 202422.1522.6922.1322.3521.741,743,200
Oct 29, 202422.4422.6622.1422.2321.621,486,600
Oct 28, 202422.4922.7822.4322.6322.01911,500
Oct 25, 202422.8123.0322.4222.4521.831,335,900
Oct 24, 202422.9623.0022.5922.8522.22913,700
Oct 23, 202422.7822.9222.6822.8422.21755,700
Oct 22, 202423.0823.0822.7722.9422.31582,700
Oct 21, 202423.6823.6923.0423.0422.411,493,200
Oct 18, 202423.4823.7323.2923.7123.061,489,800
Oct 17, 202423.6623.6823.3623.5022.851,172,200
Oct 16, 202423.5423.9823.4923.5422.891,632,700
Oct 15, 202423.5223.7723.3523.3722.73962,200
Oct 14, 202423.8823.8823.5423.6623.011,221,500
Oct 11, 202423.7424.1323.6623.9423.28995,800
Oct 10, 202423.4423.8723.4423.7623.11980,800
Oct 9, 202423.2923.7623.1623.5122.861,798,300
Oct 8, 202423.3523.3622.7923.2822.642,924,000
Oct 7, 202424.0124.2424.0124.1823.511,278,800
Oct 4, 202424.0624.2723.9224.2123.541,261,800
Oct 3, 202423.5823.7723.4023.7123.061,646,900
Oct 2, 202423.9824.2123.7123.7223.07944,200
Oct 1, 202424.1924.2423.8424.0423.381,480,600
Sep 30, 202424.4524.4523.9024.2023.531,964,000
Sep 27, 202424.9325.1224.5324.5523.872,115,000
Sep 26, 202423.9224.9223.8624.7824.103,541,500
Sep 25, 202423.8223.8223.4223.4622.811,811,200
Sep 24, 202423.0024.0322.9923.7023.052,777,800
Sep 23, 202422.4322.9422.4322.7922.161,184,200
Sep 20, 202422.5322.5822.1122.5221.903,009,100
Sep 19, 202422.8223.1022.6722.7422.112,818,100
Sep 18, 202422.1822.7122.0622.2221.612,090,400
Sep 17, 202422.0922.4722.0422.1321.52778,600
Sep 16, 202422.0322.3521.8721.9521.351,378,300
Sep 13, 2024 0.25 Dividend
Sep 13, 202421.6322.2421.5922.0621.453,045,500
Sep 12, 202421.3021.8621.1821.6320.792,620,800
Sep 11, 202421.2521.4120.7621.2820.462,221,000
Sep 10, 202421.4821.5021.1221.2820.463,114,300
Sep 9, 202421.4521.6121.2721.5020.673,001,100
Sep 6, 202421.8522.0121.1921.5020.672,754,200
Sep 5, 202422.0022.2621.7521.9121.062,627,600
Sep 4, 202421.2221.9821.2221.9021.052,912,100
Sep 3, 202421.7421.9821.3121.3220.491,066,100
Aug 30, 202422.0722.2521.8422.0521.201,250,300
Aug 29, 202421.9822.1921.9121.9521.101,087,800
Aug 28, 202421.7121.8621.6321.7820.941,347,200
Aug 27, 202421.9022.0621.7621.8320.981,213,300
Aug 26, 202422.0322.3621.9521.9721.121,463,000
Aug 23, 202421.1921.9721.0721.9221.071,766,800
Aug 22, 202421.1721.3620.9321.0020.191,218,300
Aug 21, 202420.8821.1820.8621.1620.341,020,900
Aug 20, 202420.8620.9120.7120.7519.95972,600
Aug 19, 202420.9021.0720.8820.9420.13924,800
Aug 16, 202420.7820.9620.7120.8920.081,461,300
Aug 15, 202420.7221.0820.6320.8420.031,582,200
Aug 14, 202420.5920.6020.2420.3619.571,219,100
Aug 13, 202420.1020.5519.9120.3919.601,720,000
Aug 12, 202420.1320.2020.0220.0219.242,008,400
Aug 9, 202420.2620.4120.0420.2819.491,577,400
Aug 8, 202420.4520.6019.9720.3019.511,830,300
Aug 7, 202421.1521.2520.2420.2919.502,780,000
Aug 6, 202421.4021.9420.6320.6919.893,834,700
Aug 5, 202421.7721.9121.1921.4820.653,495,700
Aug 2, 202422.5122.5621.9122.4821.612,689,700
Aug 1, 202424.0024.2122.9023.1022.201,770,100
Jul 31, 202424.0224.3323.8423.9323.002,173,100
Jul 30, 202423.7423.9523.5323.8722.941,717,900
Jul 29, 202423.6023.7523.3823.7422.821,530,000
Jul 26, 202423.2223.4222.9723.4122.501,359,100
Jul 25, 202422.8823.4222.6823.0722.182,039,700
Jul 24, 202423.4023.6222.9122.9922.101,571,800
Jul 23, 202423.2023.5922.9623.5122.601,384,200
Jul 22, 202423.1223.2822.7023.1622.261,332,500
Jul 19, 202423.4123.5422.7723.0422.151,279,600
Jul 18, 202423.5623.9423.3123.4722.561,622,700
Jul 17, 202423.5924.0223.3823.7222.802,570,600
Jul 16, 202422.8423.7022.8223.6722.752,825,900
Jul 15, 202422.5522.8822.5022.7821.902,194,600
Jul 12, 202422.8822.9322.5322.5521.682,564,700
Jul 11, 202422.1322.7722.1322.5921.712,276,300
Jul 10, 202421.5721.9421.4921.9021.051,438,800
Jul 9, 202421.6921.9721.4121.4620.632,884,400
Jul 8, 202421.9422.0121.6021.7320.894,321,000
Jul 5, 202422.3522.4721.4921.7420.903,858,600
Jul 3, 202422.7122.8422.4922.4921.62494,900
Jul 2, 202422.4122.6122.2622.6021.721,319,700
Jul 1, 202422.8122.9222.3222.3821.511,472,500
Jun 28, 202422.6922.8922.5822.7721.892,889,600
Jun 27, 202422.8222.9222.6022.7221.84925,100
Jun 26, 202422.6822.9422.5622.8922.001,170,100
Jun 25, 202423.2323.3122.7122.9022.011,397,600
Jun 24, 202423.5023.6723.2023.3622.452,016,700
Jun 21, 202423.2423.4723.0623.4422.532,843,100
Jun 20, 202422.9023.4422.8123.2522.351,900,300
Jun 18, 202423.3023.4422.9222.9722.081,225,400
Jun 17, 202423.2923.4022.9823.2622.361,039,300
Jun 14, 2024 0.25 Dividend
Jun 14, 202423.5623.7823.0823.2622.361,779,800
Jun 13, 202424.5524.6624.0024.1422.961,967,500
Jun 12, 202424.7524.9024.5924.5923.391,493,700
Jun 11, 202424.3424.3823.9924.1122.941,136,700
Jun 10, 202423.5724.5823.5724.4523.262,293,100
Jun 7, 202424.0424.3523.7323.7822.623,325,200
Jun 6, 202423.7823.9523.5523.7022.551,355,500
Jun 5, 202423.6623.9223.4023.8822.721,589,900
Jun 4, 202423.7823.8723.4823.5022.361,518,300
Jun 3, 202425.0625.0623.9624.0022.831,864,800
May 31, 202424.7724.8724.5924.8023.591,833,500
May 30, 202424.1024.8024.0624.7023.501,599,600
May 29, 202424.4824.6324.0924.1022.932,715,000
May 28, 202425.1125.4224.7424.8323.62993,700
May 24, 202425.2025.2324.8225.0023.781,229,300
May 23, 202425.5625.5624.8325.0623.841,836,800
May 22, 202424.9525.7824.9525.4424.202,393,200
May 21, 202425.0225.2224.9225.0923.871,275,100
May 20, 202425.1825.2825.0125.1623.93893,600
May 17, 202425.0425.2624.9925.1823.95889,900
May 16, 202425.1725.2024.8824.9123.701,251,200
May 15, 202425.4725.5825.1125.1323.911,427,000
May 14, 202424.9225.3224.9225.2223.991,395,600
May 13, 202424.8925.1024.7124.7323.532,098,700
May 10, 202424.9625.1124.7324.8323.621,613,900
May 9, 202425.2325.2324.8524.8623.651,382,500
May 8, 202425.1825.3524.8725.1423.922,135,100
May 7, 202424.9225.4824.8525.3424.112,166,600
May 6, 202424.8025.0024.4324.7823.572,268,400
May 3, 202423.9625.9223.9624.5323.343,363,900
May 2, 202424.0624.3523.8224.3223.143,033,300
May 1, 202423.8824.4123.7223.8222.662,164,500
Apr 30, 202424.2724.4723.8623.8622.701,647,400
Apr 29, 202424.1824.4824.1024.4823.291,721,200
Apr 26, 202423.7624.1223.6923.9922.821,083,300
Apr 25, 202423.8723.9823.4923.6722.521,688,100
Apr 24, 202423.9724.0323.6623.9922.821,467,100
Apr 23, 202423.9524.2623.8824.0322.861,639,500
Apr 22, 202423.8224.1823.5524.1422.961,436,700
Apr 19, 202423.5623.9623.5323.7222.561,583,000
Apr 18, 202423.8223.8923.5323.7222.561,484,000
Apr 17, 202424.0124.1623.5523.6722.521,570,000
Apr 16, 202423.7624.1023.5823.8622.701,501,000
Apr 15, 202424.2724.4723.7424.0222.851,181,300
Apr 12, 202424.3824.5924.0824.0922.921,286,600
Apr 11, 202424.5724.8024.3024.5823.381,705,300
Apr 10, 202425.0125.2024.5124.5223.331,814,200
Apr 9, 202425.8425.9525.4525.5324.291,647,600
Apr 8, 202425.8625.9825.5825.6224.37910,700
Apr 5, 202425.7325.7925.4225.7624.511,370,600
Apr 4, 202426.3526.4025.6525.7924.532,239,900
Apr 3, 202425.8126.2725.6926.2424.962,043,500
Apr 2, 202425.8726.0525.7225.7824.521,706,000

Related Tickers

OLN Olin Corporation
23.79
-1.86%
 
TROX Tronox Holdings plc
6.77
-3.84%
 
CE Celanese Corporation
55.68
-1.92%
 
WLKP Westlake Chemical Partners LP
23.24
+0.65%
 
ASIX AdvanSix Inc.
22.43
-0.97%
 
BASFY BASF SE
12.59
+0.16%
 
MEOH Methanex Corporation
34.34
-2.14%
 
DOW Dow Inc.
34.61
-0.89%
 
LXU LSB Industries, Inc.
6.54
-0.76%
 
RYAM Rayonier Advanced Materials Inc.
5.65
-1.74%