Huntsman Corporation (HUN) Historical Stock Data
19.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUN is down -0.30% a day on average. There have been 15 days where Huntsman Corporation closed green and 15 days where HUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 19.92 | 19.81 | ↓$0.11 (-0.55%) | 19.65 | 20.10 | 3.45M |
| 2024-12-02 | 19.63 | 19.76 | ↑$0.13 (0.66%) | 19.48 | 19.91 | 1.83M |
| 2024-11-29 | 19.51 | 19.58 | ↑$0.07 (0.36%) | 19.46 | 19.75 | 715.73K |
| 2024-11-27 | 19.51 | 19.58 | ↑$0.07 (0.36%) | 19.32 | 19.65 | 1.74M |
| 2024-11-26 | 19.87 | 19.43 | ↓$0.44 (-2.21%) | 19.20 | 19.87 | 1.57M |
| 2024-11-25 | 19.92 | 19.94 | ↑$0.02 (0.10%) | 19.75 | 20.17 | 2.50M |
| 2024-11-22 | 19.57 | 19.73 | ↑$0.16 (0.82%) | 19.49 | 19.82 | 2.07M |
| 2024-11-21 | 19.36 | 19.62 | ↑$0.26 (1.34%) | 19.21 | 19.74 | 1.40M |
| 2024-11-20 | 19.30 | 19.42 | ↑$0.12 (0.62%) | 19.11 | 19.43 | 1.13M |
| 2024-11-19 | 19.27 | 19.35 | ↑$0.08 (0.42%) | 19.15 | 19.50 | 1.59M |
| 2024-11-18 | 19.50 | 19.47 | ↓$0.03 (-0.15%) | 19.30 | 19.66 | 1.52M |
| 2024-11-15 | 19.32 | 19.55 | ↑$0.23 (1.22%) | 19.30 | 19.61 | 2.37M |
| 2024-11-14 | 19.73 | 19.29 | ↓$0.44 (-2.23%) | 19.14 | 19.79 | 3.13M |
| 2024-11-13 | 19.50 | 19.67 | ↑$0.17 (0.87%) | 19.38 | 19.72 | 2.17M |
| 2024-11-12 | 19.65 | 19.49 | ↓$0.16 (-0.81%) | 19.48 | 19.78 | 1.92M |
| 2024-11-11 | 20.31 | 19.99 | ↓$0.32 (-1.58%) | 19.95 | 20.52 | 1.83M |
| 2024-11-08 | 20.85 | 20.29 | ↓$0.56 (-2.69%) | 20.25 | 20.91 | 3.16M |
| 2024-11-07 | 20.96 | 21.14 | ↑$0.18 (0.86%) | 20.96 | 21.40 | 2.52M |
| 2024-11-06 | 21.52 | 20.88 | ↓$0.64 (-2.97%) | 20.85 | 21.64 | 3.73M |
| 2024-11-05 | 20.25 | 20.74 | ↑$0.49 (2.42%) | 19.90 | 21.13 | 4.22M |
| 2024-11-04 | 22.03 | 21.74 | ↓$0.29 (-1.32%) | 21.63 | 22.05 | 4.11M |
| 2024-11-01 | 21.99 | 21.82 | ↓$0.17 (-0.77%) | 21.61 | 22.22 | 1.87M |
| 2024-10-31 | 22.41 | 22.00 | ↓$0.41 (-1.83%) | 21.99 | 22.45 | 1.60M |
| 2024-10-30 | 22.15 | 22.35 | ↑$0.20 (0.90%) | 22.13 | 22.69 | 1.74M |
| 2024-10-29 | 22.44 | 22.23 | ↓$0.21 (-0.94%) | 22.14 | 22.66 | 1.49M |
| 2024-10-28 | 22.49 | 22.63 | ↑$0.14 (0.62%) | 22.43 | 22.78 | 0.91M |
| 2024-10-25 | 22.81 | 22.45 | ↓$0.36 (-1.58%) | 22.42 | 23.03 | 1.34M |
| 2024-10-24 | 22.96 | 22.85 | ↓$0.11 (-0.48%) | 22.59 | 23.00 | 0.91M |
| 2024-10-23 | 22.78 | 22.84 | ↑$0.06 (0.26%) | 22.68 | 22.92 | 755.68K |
| 2024-10-22 | 23.08 | 22.94 | ↓$0.14 (-0.61%) | 22.77 | 23.08 | 582.69K |
Create an account or log in to view more rows.
$HUN Tendie tickets on discount today!!!
$HUN getting this mare ready to run today
$HUN Puts or calls eod Monday
$HUN buying!
$HUN fuck all u greedy bulls
$HUN not yet time to short
$HUN gap it slap it ask it !
$HUN just added more
$HUN breaking out of this wedge sooner than later
$HUN cup and handle!