Huntsman Corporation (HUN) Historical Stock Data
24.88 ↑0.56 (2.30%)
As of May 3, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, HUN is down -0.18% a day on average. There have been 14 days where Huntsman Corporation closed green and 16 days where HUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24.06 | 24.32 | ↑$0.26 (1.08%) | 23.82 | 24.35 | 3.03M |
| 2024-05-01 | 23.88 | 23.82 | ↓$0.06 (-0.25%) | 23.72 | 24.41 | 2.16M |
| 2024-04-30 | 24.27 | 23.86 | ↓$0.41 (-1.69%) | 23.86 | 24.47 | 1.65M |
| 2024-04-29 | 24.18 | 24.48 | ↑$0.30 (1.24%) | 24.10 | 24.48 | 1.72M |
| 2024-04-26 | 23.76 | 23.99 | ↑$0.23 (0.97%) | 23.69 | 24.12 | 1.08M |
| 2024-04-25 | 23.87 | 23.67 | ↓$0.20 (-0.84%) | 23.49 | 23.98 | 1.69M |
| 2024-04-24 | 23.97 | 23.99 | ↑$0.02 (0.08%) | 23.66 | 24.03 | 1.47M |
| 2024-04-23 | 23.95 | 24.03 | ↑$0.08 (0.33%) | 23.88 | 24.26 | 1.64M |
| 2024-04-22 | 23.82 | 24.14 | ↑$0.32 (1.34%) | 23.55 | 24.18 | 1.44M |
| 2024-04-19 | 23.56 | 23.72 | ↑$0.16 (0.68%) | 23.53 | 23.96 | 1.58M |
| 2024-04-18 | 23.82 | 23.72 | ↓$0.10 (-0.42%) | 23.53 | 23.89 | 1.48M |
| 2024-04-17 | 24.01 | 23.67 | ↓$0.34 (-1.42%) | 23.55 | 24.16 | 1.57M |
| 2024-04-16 | 23.76 | 23.86 | ↑$0.10 (0.42%) | 23.58 | 24.10 | 1.50M |
| 2024-04-15 | 24.27 | 24.02 | ↓$0.25 (-1.03%) | 23.74 | 24.47 | 1.18M |
| 2024-04-12 | 24.38 | 24.09 | ↓$0.29 (-1.19%) | 24.08 | 24.59 | 1.29M |
| 2024-04-11 | 24.57 | 24.58 | ↑$0.01 (0.04%) | 24.30 | 24.80 | 1.71M |
| 2024-04-10 | 25.01 | 24.52 | ↓$0.49 (-1.96%) | 24.51 | 25.20 | 1.81M |
| 2024-04-09 | 25.84 | 25.53 | ↓$0.31 (-1.20%) | 25.45 | 25.95 | 1.65M |
| 2024-04-08 | 25.86 | 25.62 | ↓$0.24 (-0.93%) | 25.58 | 25.98 | 0.91M |
| 2024-04-05 | 25.73 | 25.76 | ↑$0.03 (0.12%) | 25.42 | 25.79 | 1.37M |
| 2024-04-04 | 26.35 | 25.79 | ↓$0.56 (-2.13%) | 25.65 | 26.40 | 2.24M |
| 2024-04-03 | 25.81 | 26.24 | ↑$0.43 (1.67%) | 25.69 | 26.27 | 2.04M |
| 2024-04-02 | 25.87 | 25.78 | ↓$0.09 (-0.35%) | 25.72 | 26.05 | 1.71M |
| 2024-04-01 | 25.96 | 25.99 | ↑$0.03 (0.12%) | 25.69 | 26.21 | 1.98M |
| 2024-03-28 | 25.88 | 26.03 | ↑$0.15 (0.58%) | 25.81 | 26.48 | 2.05M |
| 2024-03-27 | 25.54 | 25.90 | ↑$0.36 (1.41%) | 25.54 | 25.91 | 2.38M |
| 2024-03-26 | 25.57 | 25.42 | ↓$0.15 (-0.59%) | 25.34 | 25.60 | 1.25M |
| 2024-03-25 | 25.49 | 25.45 | ↓$0.04 (-0.16%) | 25.27 | 25.65 | 1.23M |
| 2024-03-22 | 25.64 | 25.51 | ↓$0.13 (-0.51%) | 25.26 | 25.78 | 1.87M |
| 2024-03-21 | 25.79 | 25.58 | ↓$0.21 (-0.81%) | 25.54 | 25.92 | 3.28M |
Create an account or log in to view more rows.
$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!
$HUN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HUN This is how I feel everyday holding this gem.
$HUN what V recovery or fake pump
$HUN more calls coming in
$HUN oversold! Buy the dip