Register for real-time alerts, custom portfolio, and market movers
HUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.17 | 0.04 | 0.44% | 9.19 | 9.25 | 9.15 | 4,600 |
| Jun 13 2024 | 9.13 | -0.20 | -2.14% | 9.20 | 9.20 | 9.13 | 1,426 |
| Jun 12 2024 | 9.33 | -0.16 | -1.69% | 9.42 | 9.45 | 9.33 | 19,290 |
| Jun 11 2024 | 9.49 | 0.35 | 3.83% | 9.26 | 9.49 | 9.23 | 10,572 |
| Jun 10 2024 | 9.14 | 0.02 | 0.22% | 9.37 | 9.37 | 9.05 | 5,840 |
| Jun 07 2024 | 9.12 | 0.32 | 3.64% | 8.97 | 9.12 | 8.97 | 5,040 |
| Jun 06 2024 | 8.80 | 0.01 | 0.11% | 8.79 | 8.82 | 8.77 | 9,700 |
| Jun 05 2024 | 8.79 | 0.12 | 1.38% | 8.80 | 8.80 | 8.72 | 2,964 |
| Jun 04 2024 | 8.67 | -0.08 | -0.91% | 8.80 | 8.80 | 8.62 | 92,600 |
| Jun 03 2024 | 8.75 | 0.17 | 1.98% | 8.86 | 8.86 | 8.75 | 2,600 |
| May 31 2024 | 8.58 | 0.02 | 0.23% | 8.64 | 8.64 | 8.58 | 1,250 |
| May 30 2024 | 8.56 | -0.09 | -1.04% | 8.60 | 8.60 | 8.55 | 2,050 |
| May 29 2024 | 8.65 | -0.17 | -1.93% | 8.65 | 8.65 | 8.65 | 15,999 |
| May 28 2024 | 8.82 | 0.02 | 0.23% | 8.80 | 8.82 | 8.69 | 1,962 |
| May 27 2024 | 8.80 | 0.01 | 0.11% | 8.90 | 8.90 | 8.80 | 480 |
| May 24 2024 | 8.79 | -0.17 | -1.90% | 8.85 | 8.85 | 8.75 | 2,264 |
| May 23 2024 | 8.96 | -0.02 | -0.22% | 9.15 | 9.27 | 8.88 | 34,985 |
| May 22 2024 | 8.98 | 0.24 | 2.75% | 8.80 | 9.06 | 8.80 | 7,067 |
| May 21 2024 | 8.74 | -0.01 | -0.11% | 8.81 | 8.82 | 8.71 | 11,976 |
| May 17 2024 | 8.75 | 0.07 | 0.81% | 8.80 | 8.80 | 8.72 | 9,235 |
| May 16 2024 | 8.68 | 0.08 | 0.93% | 8.65 | 8.75 | 8.63 | 10,109 |
| May 15 2024 | 8.60 | 0.07 | 0.82% | 8.51 | 8.65 | 8.51 | 6,871 |
| May 14 2024 | 8.53 | 0.04 | 0.47% | 8.52 | 8.53 | 8.52 | 731 |
| May 13 2024 | 8.49 | 0.16 | 1.92% | 8.41 | 8.52 | 8.39 | 7,706 |
| May 10 2024 | 8.33 | -0.14 | -1.65% | 8.37 | 8.39 | 8.33 | 6,921 |
| May 09 2024 | 8.47 | -0.07 | -0.82% | 8.50 | 8.52 | 8.42 | 189,655 |
| May 08 2024 | 8.54 | -0.05 | -0.58% | 8.60 | 8.60 | 8.50 | 1,923 |
| May 07 2024 | 8.59 | -0.08 | -0.92% | 8.63 | 8.63 | 8.57 | 8,878 |
| May 06 2024 | 8.67 | 0.06 | 0.70% | 8.70 | 8.74 | 8.64 | 191,038 |
| May 03 2024 | 8.61 | 0.11 | 1.29% | 8.51 | 8.64 | 8.51 | 4,085 |
| May 02 2024 | 8.50 | 0.06 | 0.71% | 8.54 | 8.55 | 8.50 | 3,210 |
| May 01 2024 | 8.44 | -0.10 | -1.17% | 8.50 | 8.50 | 8.44 | 100 |
| Apr 30 2024 | 8.54 | -0.06 | -0.70% | 8.60 | 8.60 | 8.54 | 2,235 |
| Apr 29 2024 | 8.60 | 0.10 | 1.18% | 8.46 | 8.66 | 8.46 | 3,192 |
| Apr 26 2024 | 8.50 | -0.06 | -0.70% | 8.53 | 8.53 | 8.48 | 11,055 |
| Apr 25 2024 | 8.56 | 0.02 | 0.23% | 8.75 | 8.75 | 8.54 | 9,410 |
| Apr 24 2024 | 8.54 | -0.12 | -1.39% | 8.73 | 8.73 | 8.52 | 5,329 |
| Apr 23 2024 | 8.66 | 0.14 | 1.64% | 8.60 | 8.67 | 8.55 | 4,637 |
| Apr 22 2024 | 8.52 | 0.04 | 0.47% | 8.53 | 8.53 | 8.52 | 672 |
| Apr 19 2024 | 8.48 | 0.05 | 0.59% | 8.47 | 8.48 | 8.47 | 2,004 |
| Apr 18 2024 | 8.43 | -0.03 | -0.35% | 8.34 | 8.47 | 8.34 | 605 |
| Apr 17 2024 | 8.46 | 0.00 | 0.00% | 8.38 | 8.50 | 8.38 | 8,601 |
| Apr 16 2024 | 8.46 | 0.11 | 1.32% | 8.35 | 8.46 | 8.35 | 3,104 |
| Apr 15 2024 | 8.35 | -0.16 | -1.88% | 8.39 | 8.40 | 8.35 | 3,619 |
| Apr 12 2024 | 8.51 | 0.11 | 1.31% | 8.52 | 8.52 | 8.45 | 3,200 |
| Apr 11 2024 | 8.40 | -0.09 | -1.06% | 8.54 | 8.54 | 8.40 | 12,599 |
| Apr 10 2024 | 8.49 | -0.01 | -0.12% | 8.51 | 8.55 | 8.49 | 3,843 |
| Apr 09 2024 | 8.50 | 0.06 | 0.71% | 8.40 | 8.52 | 8.40 | 8,143 |
| Apr 08 2024 | 8.44 | 0.16 | 1.93% | 8.28 | 8.44 | 8.28 | 1,330 |
| Apr 05 2024 | 8.28 | -0.03 | -0.36% | 8.30 | 8.37 | 8.28 | 19,419 |
| Apr 04 2024 | 8.31 | -0.11 | -1.31% | 8.43 | 8.43 | 8.28 | 13,611 |
| Apr 03 2024 | 8.42 | -0.06 | -0.71% | 8.60 | 8.60 | 8.40 | 28,671 |
| Apr 02 2024 | 8.48 | -0.05 | -0.59% | 8.52 | 8.52 | 8.43 | 20,999 |
| Apr 01 2024 | 8.53 | 0.18 | 2.16% | 8.45 | 8.53 | 8.45 | 5,227 |
| Mar 28 2024 | 8.35 | 0.08 | 0.97% | 8.25 | 8.37 | 8.25 | 7,330 |
| Mar 27 2024 | 8.27 | -0.08 | -0.96% | 8.37 | 8.37 | 8.22 | 6,300 |
| Mar 26 2024 | 8.35 | 0.05 | 0.60% | 8.35 | 8.40 | 8.34 | 14,430 |
| Mar 25 2024 | 8.30 | -0.02 | -0.24% | 8.28 | 8.31 | 8.28 | 5,260 |
| Mar 22 2024 | 8.32 | -0.04 | -0.48% | 8.22 | 8.32 | 8.22 | 6,360 |
| Mar 21 2024 | 8.36 | -0.11 | -1.30% | 8.54 | 8.54 | 8.35 | 42,701 |
| Mar 20 2024 | 8.47 | -0.07 | -0.82% | 8.43 | 8.47 | 8.43 | 5,313 |
| Mar 19 2024 | 8.54 | 0.04 | 0.47% | 8.59 | 8.59 | 8.49 | 6,224 |
| Mar 18 2024 | 8.50 | 0.09 | 1.07% | 8.41 | 8.50 | 8.41 | 6,843 |
