Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 25.44 | 0.35 | 1.39% | 24.95 | 25.78 | 24.95 | 2,393,176 |
| May 21 2024 | 25.09 | -0.07 | -0.28% | 25.02 | 25.22 | 24.92 | 1,275,228 |
| May 20 2024 | 25.16 | -0.02 | -0.08% | 25.18 | 25.28 | 25.01 | 893,381 |
| May 17 2024 | 25.18 | 0.27 | 1.08% | 25.04 | 25.26 | 24.9925 | 889,889 |
| May 16 2024 | 24.91 | -0.22 | -0.88% | 25.17 | 25.20 | 24.88 | 1,251,228 |
| May 15 2024 | 25.13 | -0.09 | -0.36% | 25.47 | 25.58 | 25.11 | 1,427,021 |
| May 14 2024 | 25.22 | 0.49 | 1.98% | 24.92 | 25.315 | 24.92 | 1,395,611 |
| May 13 2024 | 24.73 | -0.10 | -0.40% | 24.89 | 25.10 | 24.71 | 2,098,736 |
| May 10 2024 | 24.83 | -0.03 | -0.12% | 24.96 | 25.11 | 24.73 | 1,613,850 |
| May 09 2024 | 24.86 | -0.28 | -1.11% | 25.23 | 25.23 | 24.845 | 1,382,528 |
| May 08 2024 | 25.14 | -0.20 | -0.79% | 25.18 | 25.35 | 24.865 | 2,135,121 |
| May 07 2024 | 25.34 | 0.56 | 2.26% | 24.92 | 25.48 | 24.85 | 2,166,635 |
| May 06 2024 | 24.78 | 0.25 | 1.02% | 24.80 | 25.00 | 24.43 | 2,268,352 |
| May 03 2024 | 24.53 | 0.21 | 0.86% | 23.96 | 25.92 | 23.94 | 3,363,854 |
| May 02 2024 | 24.32 | 0.50 | 2.10% | 24.06 | 24.35 | 23.82 | 3,033,333 |
| May 01 2024 | 23.82 | -0.04 | -0.17% | 23.88 | 24.41 | 23.72 | 2,164,498 |
| Apr 30 2024 | 23.86 | -0.62 | -2.53% | 24.27 | 24.465 | 23.86 | 1,647,368 |
| Apr 29 2024 | 24.48 | 0.49 | 2.04% | 24.18 | 24.48 | 24.10 | 1,721,249 |
| Apr 26 2024 | 23.99 | 0.32 | 1.35% | 23.76 | 24.12 | 23.69 | 1,083,334 |
| Apr 25 2024 | 23.67 | -0.32 | -1.33% | 23.94 | 23.98 | 23.49 | 1,680,991 |
| Apr 24 2024 | 23.99 | -0.04 | -0.17% | 23.97 | 24.03 | 23.66 | 1,527,130 |
| Apr 23 2024 | 24.03 | -0.11 | -0.46% | 23.95 | 24.26 | 23.88 | 1,639,529 |
| Apr 22 2024 | 24.14 | 0.42 | 1.77% | 23.82 | 24.175 | 23.55 | 1,436,744 |
| Apr 19 2024 | 23.72 | 0.00 | 0.00% | 23.56 | 23.955 | 23.525 | 1,582,970 |
| Apr 18 2024 | 23.72 | 0.05 | 0.21% | 23.82 | 23.885 | 23.53 | 1,484,022 |
| Apr 17 2024 | 23.67 | -0.19 | -0.80% | 24.01 | 24.155 | 23.55 | 1,570,021 |
| Apr 16 2024 | 23.86 | -0.16 | -0.67% | 23.705 | 24.10 | 23.58 | 1,468,459 |
| Apr 15 2024 | 24.02 | -0.07 | -0.29% | 24.27 | 24.465 | 23.74 | 1,181,329 |
| Apr 12 2024 | 24.09 | -0.49 | -1.99% | 24.38 | 24.59 | 24.075 | 1,286,592 |
| Apr 11 2024 | 24.58 | 0.06 | 0.24% | 24.57 | 24.795 | 24.30 | 1,705,302 |
| Apr 10 2024 | 24.52 | -1.01 | -3.96% | 25.02 | 25.08 | 24.51 | 1,803,519 |
| Apr 09 2024 | 25.53 | -0.09 | -0.35% | 25.84 | 25.95 | 25.45 | 1,647,643 |
| Apr 08 2024 | 25.62 | -0.14 | -0.54% | 25.86 | 25.98 | 25.575 | 910,674 |
| Apr 05 2024 | 25.76 | -0.03 | -0.12% | 25.73 | 25.78 | 25.42 | 1,367,558 |
| Apr 04 2024 | 25.79 | -0.45 | -1.71% | 26.35 | 26.40 | 25.65 | 2,239,926 |
| Apr 03 2024 | 26.24 | 0.46 | 1.78% | 25.81 | 26.27 | 25.685 | 2,043,489 |
| Apr 02 2024 | 25.78 | -0.21 | -0.81% | 25.88 | 26.05 | 25.72 | 1,682,419 |
| Apr 01 2024 | 25.99 | -0.04 | -0.15% | 25.96 | 26.21 | 25.69 | 1,979,138 |
| Mar 28 2024 | 26.03 | 0.13 | 0.50% | 25.88 | 26.475 | 25.8107 | 2,047,090 |
| Mar 27 2024 | 25.90 | 0.48 | 1.89% | 25.54 | 25.91 | 25.54 | 2,380,991 |
| Mar 26 2024 | 25.42 | -0.03 | -0.12% | 25.57 | 25.6007 | 25.34 | 1,246,391 |
| Mar 25 2024 | 25.45 | -0.06 | -0.24% | 25.49 | 25.65 | 25.27 | 1,233,697 |
| Mar 22 2024 | 25.51 | -0.07 | -0.27% | 25.59 | 25.78 | 25.26 | 1,872,090 |
| Mar 21 2024 | 25.58 | -0.17 | -0.66% | 25.79 | 25.915 | 25.54 | 3,282,786 |
| Mar 20 2024 | 25.75 | 0.95 | 3.83% | 25.10 | 25.92 | 24.95 | 3,637,630 |
| Mar 19 2024 | 24.80 | -0.21 | -0.84% | 25.01 | 25.155 | 24.78 | 3,963,127 |
| Mar 18 2024 | 25.01 | -0.28 | -1.11% | 25.38 | 25.385 | 24.98 | 1,852,276 |
| Mar 15 2024 | 25.29 | 0.10 | 0.40% | 25.05 | 25.645 | 25.05 | 3,099,340 |
| Mar 14 2024 | 25.19 | -0.60 | -2.33% | 25.46 | 25.51 | 25.04 | 1,852,150 |
| Mar 13 2024 | 25.79 | -0.23 | -0.88% | 26.05 | 26.29 | 25.76 | 2,155,781 |
| Mar 12 2024 | 26.02 | -0.14 | -0.54% | 26.22 | 26.23 | 25.86 | 1,820,749 |
| Mar 11 2024 | 26.16 | -0.42 | -1.58% | 26.50 | 26.76 | 26.15 | 1,567,912 |
| Mar 08 2024 | 26.58 | -0.02 | -0.08% | 26.67 | 26.85 | 26.36 | 1,384,816 |
| Mar 07 2024 | 26.60 | 0.60 | 2.31% | 26.36 | 27.01 | 26.27 | 2,632,102 |
| Mar 06 2024 | 26.00 | 0.21 | 0.81% | 26.00 | 26.14 | 25.80 | 2,299,054 |
| Mar 05 2024 | 25.79 | -0.06 | -0.23% | 25.60 | 26.1399 | 25.60 | 1,591,974 |
| Mar 04 2024 | 25.85 | 0.60 | 2.38% | 25.45 | 26.19 | 25.415 | 2,899,600 |
| Mar 01 2024 | 25.25 | -0.35 | -1.37% | 25.49 | 25.62 | 25.11 | 1,964,500 |
| Feb 29 2024 | 25.60 | 0.32 | 1.27% | 25.42 | 25.78 | 25.11 | 2,324,398 |
| Feb 28 2024 | 25.28 | -0.31 | -1.21% | 25.38 | 25.76 | 25.27 | 1,360,157 |
| Feb 27 2024 | 25.59 | -0.12 | -0.47% | 25.93 | 26.01 | 25.50 | 1,513,376 |
| Feb 26 2024 | 25.71 | -0.42 | -1.61% | 25.96 | 25.99 | 25.42 | 2,246,231 |
| Feb 23 2024 | 26.13 | -0.05 | -0.19% | 26.58 | 26.86 | 26.04 | 3,302,067 |
