HUN - Huntsman CORP
17.41
0.150 0.862%
Share volume: 3,650,696
Last Updated: 03-11-2025
Chemicals/Chemicals And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.26
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $17.35 | $17.35 | $17.57 | $17.57 | $16.78 | $16.78 | $17.41 | $17.41 | 3,650,696 | $3,650,696.00 |
| 03-10-2025 | $17.23 | $17.23 | $17.78 | $17.78 | $17.20 | $17.20 | $17.26 | $17.26 | 3,537,499 | $3,537,499.00 |
| 03-07-2025 | $17.70 | $17.70 | $17.73 | $17.73 | $16.85 | $16.85 | $17.31 | $17.31 | 5,263,548 | $5,263,548.00 |
| 03-06-2025 | $17.64 | $17.64 | $18.08 | $18.08 | $17.33 | $17.33 | $17.81 | $17.81 | 4,746,516 | $4,746,516.00 |
| 03-05-2025 | $16.40 | $16.40 | $17.81 | $17.81 | $16.30 | $16.30 | $17.46 | $17.46 | 5,806,278 | $5,806,278.00 |
| 03-04-2025 | $15.81 | $15.81 | $16.42 | $16.42 | $15.46 | $15.46 | $16.04 | $16.04 | 4,029,946 | $4,029,946.00 |
| 03-03-2025 | $17.11 | $17.11 | $17.24 | $17.24 | $16.02 | $16.02 | $16.04 | $16.04 | 2,443,671 | $2,443,671.00 |
| 02-28-2025 | $16.85 | $16.85 | $17.13 | $17.13 | $16.70 | $16.70 | $16.93 | $16.93 | 3,790,085 | $3,786,087.00 |
| 02-27-2025 | $17.09 | $17.09 | $17.21 | $17.21 | $16.79 | $16.79 | $16.91 | $16.91 | 3,001,481 | $3,001,481.00 |
| 02-26-2025 | $17.83 | $17.83 | $17.83 | $17.83 | $17.12 | $17.12 | $17.20 | $17.20 | 2,204,316 | $2,204,316.00 |