Quantcast

Huntsman Corporation Common Stock Historical Stock Prices

HUN 
$23.52
*  
0.68
2.81%
Get HUN Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading HUN now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.13 24.14 23.52 23.52 1,598,346
04/24/2019 24.11 24.14 23.52 23.52 1,554,420
04/23/2019 24.27 24.46 24.04 24.2 2,692,202
04/22/2019 24.71 24.83 24.14 24.23 1,569,181
04/18/2019 24.92 25.25 24.74 24.79 1,757,636
04/17/2019 25.14 25.24 24.72 24.81 3,105,730
04/16/2019 24.52 25.01 24.49 24.94 1,693,688
04/15/2019 25.66 25.66 24.35 24.51 3,273,632
04/12/2019 24.48 24.95 24.37 24.75 2,280,523
04/11/2019 23.99 24.295 23.85 24.05 1,795,973
04/10/2019 23.81 24.07 23.455 23.93 1,869,573
04/09/2019 23.93 24.0579 23.5 23.69 2,763,516
04/08/2019 24.11 24.25 23.88 24.13 2,024,375
04/05/2019 24.3 24.55 23.975 24.09 1,867,886
04/04/2019 24.07 24.6501 23.65 24.33 2,999,481
04/03/2019 23.23 24.24 23.23 24.09 4,090,661
04/02/2019 23.2 23.37 22.91 22.97 2,184,248
04/01/2019 22.89 23.3 22.61 23.14 2,650,847
03/29/2019 22.05 22.61 21.99 22.49 2,759,640
03/28/2019 21.52 22.075 21.45 21.9 2,521,834
03/27/2019 21.38 21.68 21.11 21.42 2,867,158
03/26/2019 21.57 21.74 21.1699 21.34 2,002,782
03/25/2019 21.7 21.97 21.21 21.35 2,539,139
03/22/2019 22.7 22.7 21.66 21.69 2,204,005
03/21/2019 22.23 23.29 22.23 22.88 2,666,174
03/20/2019 22.1 22.71 22.1 22.33 2,208,091
03/19/2019 22.67 22.89 22.14 22.17 2,978,061
03/18/2019 22.34 22.77 21.96 22.45 3,850,139
03/15/2019 23.44 23.81 23.06 23.14 5,489,137
03/14/2019 24.17 24.35 23.36 23.46 3,280,554
03/13/2019 24.33 24.525 24.15 24.42 2,296,121
03/12/2019 23.99 24.21 23.785 24.08 2,056,573
03/11/2019 23.55 24.255 23.5085 23.91 2,187,999
03/08/2019 23.5 23.62 23.095 23.35 2,769,100
03/07/2019 24.17 24.25 23.55 23.69 2,756,685
03/06/2019 24.23 24.63 24.11 24.25 1,862,163
03/05/2019 24.41 24.4889 24.04 24.11 1,941,890
03/04/2019 25.03 25.27 24.1169 24.46 2,643,281
03/01/2019 25.06 25.45 24.73 24.91 3,176,013
02/28/2019 24.82 25.19 24.71 24.79 3,129,763
02/27/2019 24.79 25 24.64 24.86 2,428,377
02/26/2019 24.78 25.01 24.71 24.71 2,041,525
02/25/2019 24.97 25 24.69 24.91 2,158,867
02/22/2019 24.47 24.925 24.29 24.82 3,494,640
02/21/2019 24.56 24.7 24.08 24.25 1,753,131
02/20/2019 23.9 25.03 23.8 24.59 3,563,892
02/19/2019 23.2 23.99 23.06 23.89 2,702,372
02/15/2019 23.26 23.4211 22.97 23.36 3,482,379
02/14/2019 22.39 23.11 22.38 22.96 2,037,417
02/13/2019 22.79 23.15 22.56 22.59 4,146,484
02/12/2019 22.13 23.83 22.1 22.99 4,972,719
02/11/2019 21.86 22.27 21.83 22.22 5,495,647
02/08/2019 21.66 22.14 21.44 21.81 2,686,465
02/07/2019 22.44 22.61 21.65 21.87 2,506,745
02/06/2019 22.59 22.9 22.54 22.66 1,476,455
02/05/2019 22.5 22.87 22.46 22.77 2,151,027
02/04/2019 22.39 22.58 22.26 22.51 1,585,164
02/01/2019 21.79 22.65 21.72 22.43 2,090,799
01/31/2019 22.32 22.5 21.88 21.97 3,420,889
01/30/2019 22.58 22.895 22.14 22.79 2,997,986
01/29/2019 21.47 21.94 21.4 21.72 1,272,004
01/28/2019 21.54 21.68 21.23 21.48 2,116,379
01/25/2019 21.05 22.05 20.976 21.73 3,126,775
01/24/2019 20.58 20.93 20.55 20.61 2,472,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio