Huntsman Corp Historical Data - HTR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Huntsman Corp (HTR)
Huntsman Corp (HTR) Historical

Huntsman Corp (HTR)

15.40

-0.60

( -3.75% )

Updated: 05:18:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	15.4	16.5	14.9	573	15.70562803	DE
4	-0.8	-4.93827160494	16.2	17.3	14.9	685	16.45924833	DE
12	-2.4	-13.4831460674	17.8	17.8	14.9	294	16.49685603	DE
26	-4.4	-22.2222222222	19.8	22.4	14.9	274	17.72263913	DE
52	-8.8	-36.3636363636	24.2	24.2	14.9	207	18.41785617	DE
156	-10.4	-40.3100775194	25.8	25.8	14.9	220	19.82373751	DE
260	-10.4	-40.3100775194	25.8	25.8	14.9	220	19.82373751	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	16.399999	0.3	1.86	15.8	16.399999	15.8	551
1741382820	16.1	0.9	5.92	16.5	16.5	16.1	845
1741296420	15.2	0	0.00	15.2	15.2	15.2	0
1741210020	15.2	0.3	2.01	15.2	15.2	15.2	20
1741123620	14.9	-1.3	-8.02	15.4	15.4	14.9	876
1741037220	16.2	-0.1	-0.61	16.2	16.2	16.2	1200
1740778020	16.3	-0.4	-2.40	16.3	16.3	16.3	1137
1740691620	16.7	0	0.00	16.7	16.7	16.7	0
1740605220	16.7	0	0.00	16.7	16.7	16.7	0
1740518820	16.7	-0.2	-1.18	16.7	16.7	16.7	1
1740432420	16.899999	-0.3	-1.74	16.899999	16.899999	16.899999	1
1740173220	17.2	0	0.00	17.2	17.2	17.2	0
1740086820	17.2	0	0.00	17.2	17.2	17.2	0
1740000420	17.2	0	0.00	17.2	17.2	17.2	0
1739914020	17.2	0.9	5.52	16.2	17.3	16.2	3057
1739827620	16.3	-0.1	-0.61	16.3	16.3	16.3	50
1739568420	16.399999	0.2	1.23	16.2	16.399999	16.1	440
1739482020	16.2	-0.3	-1.82	16.2	16.2	16.2	45
1739395620	16.5	0	0.00	16.5	16.5	16.5	0
1739309220	16.5	0	0.00	16.5	16.5	16.5	0
1739222820	16.5	0.1	0.61	16.5	16.5	16.5	65
1738963620	16.399999	0.8	5.13	16.6	16.899999	16.399999	255
1738877220	15.6	0	0.00	15.6	15.6	15.6	0
1738790820	15.6	-0.1	-0.64	15.6	15.6	15.6	15
1738704420	15.7	0	0.00	15.7	15.7	15.7	0
1738618020	15.7	-0.7	-4.27	16.3	16.3	15.3	398
1738358820	16.399999	0.1	0.61	16.7	16.7	16.399999	543
1738272420	16.3	-0.6	-3.55	16.3	16.3	16.3	100
1738186020	16.899999	0.6	3.68	16.899999	16.899999	16.899999	90
1738099620	16.3	0	0.00	16.3	16.3	16.3	0
1738013220	16.3	-0.3	-1.81	16.3	16.3	16.3	258
1737754020	16.6	-0.1	-0.60	16.5	16.6	16.5	102
1737667620	16.7	-0.5	-2.91	16.899999	16.899999	16.7	8
1737581220	17.2	0	0.00	17.2	17.2	17.2	0
1737494820	17.2	0.2	1.18	17.3	17.3	17.2	273
1737408420	17	0	0.00	17	17	17	0
1737149220	17	0.2	1.19	17	17	17	135
1737062820	16.8	0	0.00	16.8	16.8	16.8	0
1736976420	16.8	0.4	2.44	16.3	16.8	16.3	192
1736890020	16.399999	0.5	3.14	16.399999	16.399999	16.399999	10
1736803620	15.9	-0.2	-1.24	15.8	15.9	15.8	142
1736544420	16.1	-0.3	-1.83	16.1	16.1	16.1	25
1736458020	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1736371620	16.399999	0	0.00	16.399999	16.399999	16.399999	2
1736285220	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	1
1736198820	16.5	-0.9	-5.17	16.5	16.5	16.5	61
1735939620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1735853220	17.399999	0.4	2.35	17.399999	17.399999	17.399999	1
1735594020	17	-0.3	-1.73	17.1	17.1	17	126
1735334820	17.3	-0.3	-1.70	17.3	17.3	17.3	24
1734989220	17.6	0.2	1.15	17.6	17.6	17.6	1
1734730020	17.399999	-0.2	-1.14	17.399999	17.399999	17.399999	280
1734643620	17.6	-0.2	-1.12	17.6	17.6	17.6	100
1734557220	17.8	0.1	0.56	17.8	17.8	17.8	50
1734470820	17.7	-0.5	-2.75	17.8	17.8	17.7	3
1734384420	18.2	-0.6	-3.19	18.2	18.2	18.2	1
1734125220	18.8	0	0.00	18.8	18.8	18.8	0
1734038820	18.8	0	0.00	18.8	18.8	18.8	0
1733952420	18.8	-0.4	-2.08	18.8	18.8	18.8	2073

Blue Whale Acquisition C...

Sernova Biotherapeutics

Trevi Therapeutics

indie Semiconductor

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions