HUNTSMAN Historical Stock Price

Below is the stock price history for Huntsman HUN. Data is recorded each day for the historical open, high, low, close and volume. The Huntsman stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Huntsman Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 22.40 22.40 22.07 22.245 287,840
2018-10-18 23.45 23.63 22.54 22.59 207,499
2018-10-17 23.81 24.00 23.55 23.55 153,624
2018-10-16 24.27 24.41 24.05 24.11 109,454
2018-10-15 24.10 24.24 23.82 24.155 170,074
2018-10-12 24.25 24.41 23.70 24.03 149,705
2018-10-11 23.93 24.15 23.60 23.69 204,309
2018-10-10 23.61 24.30 23.30 23.78 344,941
2018-10-09 25.00 25.04 24.04 24.04 353,678
2018-10-08 25.95 26.03 25.66 25.83 134,035
2018-10-05 26.76 26.79 25.83 26.275 203,418
2018-10-04 27.33 27.35 26.89 27.00 231,291
2018-10-03 27.02 27.74 27.00 27.255 174,764
2018-10-02 27.11 27.14 26.75 26.81 124,150
2018-10-01 27.26 27.31 27.01 27.07 149,188
2018-09-28 26.97 27.32 26.97 27.225 152,758
2018-09-27 27.35 27.43 27.115 27.135 138,621
2018-09-26 28.25 28.29 27.68 27.70 149,751
2018-09-25 28.05 28.31 28.05 28.08 113,469
2018-09-24 28.37 28.44 28.18 28.24 115,208
2018-09-21 29.06 29.25 28.875 28.925 103,318
2018-09-20 29.40 29.47 29.20 29.205 133,153
2018-09-19 28.59 28.83 28.51 28.805 129,889
2018-09-18 28.58 28.58 28.08 28.34 148,929
2018-09-17 28.14 28.765 28.08 28.425 166,785
2018-09-14 28.03 28.45 28.01 28.345 119,853
2018-09-13 28.61 28.61 27.83 27.885 245,552
2018-09-12 28.60 28.81 28.40 28.455 183,043
2018-09-11 28.58 28.87 28.32 28.635 152,016
2018-09-10 29.21 29.30 28.94 28.94 105,046

» More Huntsman Stock Price History

To see other companies like Huntsman (HUN), view our stock market today for news, and other data.