HUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 25.63 | 1.61 | 6.7% | 24.54 | 25.77 | 24.47 | 2,543,920 |
| Jun 01 2023 | 24.02 | 0.27 | 1.14% | 23.78 | 24.19 | 23.525 | 2,131,008 |
| May 31 2023 | 23.75 | -0.94 | -3.81% | 24.45 | 24.55 | 23.6315 | 3,058,159 |
| May 30 2023 | 24.69 | -0.42 | -1.67% | 25.06 | 25.17 | 24.65 | 1,797,041 |
| May 29 2023 | 25.11 | 0.00 | +0.00% | 25.48 | 25.48 | 24.965 | 0 |
| May 26 2023 | 25.11 | -0.17 | -0.67% | 25.48 | 25.48 | 24.965 | 1,616,099 |
| May 25 2023 | 25.28 | -0.20 | -0.78% | 25.38 | 25.545 | 24.89 | 1,492,315 |
| May 24 2023 | 25.48 | -0.38 | -1.47% | 25.75 | 25.83 | 25.38 | 1,268,163 |
| May 23 2023 | 25.86 | 0.27 | 1.06% | 25.60 | 26.15 | 25.59 | 1,837,008 |
| May 22 2023 | 25.59 | 0.18 | 0.71% | 25.58 | 25.74 | 25.46 | 1,174,434 |
| May 19 2023 | 25.41 | -0.39 | -1.51% | 25.97 | 26.00 | 25.39 | 1,394,381 |
| May 18 2023 | 25.80 | 0.38 | 1.49% | 25.28 | 25.905 | 25.11 | 1,548,349 |
| May 17 2023 | 25.42 | 0.63 | 2.54% | 24.92 | 25.45 | 24.78 | 1,620,639 |
| May 16 2023 | 24.79 | -0.51 | -2.02% | 25.13 | 25.2376 | 24.765 | 967,832 |
| May 15 2023 | 25.30 | 0.24 | 0.96% | 25.23 | 25.395 | 25.05 | 1,133,015 |
| May 12 2023 | 25.06 | 0.03 | 0.12% | 25.17 | 25.25 | 25.00 | 806,201 |
| May 11 2023 | 25.03 | -0.27 | -1.07% | 25.00 | 25.345 | 24.79 | 1,763,315 |
| May 10 2023 | 25.30 | -0.16 | -0.63% | 25.65 | 25.80 | 25.15 | 1,560,493 |
| May 09 2023 | 25.46 | -0.60 | -2.3% | 25.75 | 25.86 | 25.345 | 2,391,509 |
| May 08 2023 | 26.06 | -0.58 | -2.18% | 26.77 | 26.85 | 26.04 | 2,042,320 |
| May 05 2023 | 26.64 | 0.18 | 0.68% | 26.83 | 26.86 | 25.92 | 2,585,538 |
| May 04 2023 | 26.46 | 0.22 | 0.84% | 26.19 | 26.725 | 25.66 | 2,413,049 |
| May 03 2023 | 26.24 | -0.05 | -0.19% | 26.43 | 26.80 | 26.22 | 1,255,561 |
| May 02 2023 | 26.29 | -0.44 | -1.65% | 26.43 | 26.47 | 25.72 | 1,338,453 |
| May 01 2023 | 26.73 | -0.06 | -0.22% | 26.81 | 26.96 | 26.47 | 1,557,870 |
| Apr 28 2023 | 26.79 | 0.86 | 3.32% | 25.94 | 26.88 | 25.85 | 1,621,341 |
| Apr 27 2023 | 25.93 | 0.24 | 0.93% | 25.82 | 26.035 | 25.635 | 1,318,065 |
| Apr 26 2023 | 25.69 | -0.27 | -1.04% | 25.91 | 26.10 | 25.63 | 1,239,755 |
| Apr 25 2023 | 25.96 | -0.90 | -3.35% | 26.46 | 26.75 | 25.85 | 1,190,740 |
| Apr 24 2023 | 26.86 | 0.06 | 0.22% | 26.92 | 27.11 | 26.76 | 2,313,628 |
| Apr 21 2023 | 26.80 | -0.49 | -1.8% | 27.09 | 27.10 | 26.40 | 2,368,611 |
| Apr 20 2023 | 27.29 | -0.49 | -1.76% | 27.47 | 27.805 | 27.06 | 1,454,584 |
| Apr 19 2023 | 27.78 | 0.23 | 0.83% | 27.35 | 27.83 | 27.20 | 1,653,112 |
| Apr 18 2023 | 27.55 | 0.14 | 0.51% | 27.65 | 27.73 | 27.255 | 1,240,063 |
| Apr 17 2023 | 27.41 | 0.46 | 1.71% | 27.00 | 27.45 | 26.81 | 1,419,583 |
| Apr 14 2023 | 26.95 | -0.59 | -2.14% | 27.44 | 27.64 | 26.645 | 2,639,180 |
| Apr 13 2023 | 27.54 | 0.72 | 2.68% | 26.83 | 27.78 | 26.71 | 3,463,647 |
| Apr 12 2023 | 26.82 | -0.14 | -0.52% | 27.29 | 27.33 | 26.695 | 1,303,861 |
| Apr 11 2023 | 26.96 | 0.17 | 0.63% | 26.87 | 27.19 | 26.87 | 1,322,824 |
| Apr 10 2023 | 26.79 | 0.61 | 2.33% | 26.29 | 26.89 | 26.18 | 1,818,196 |
| Apr 07 2023 | 26.18 | 0.00 | +0.00% | 26.42 | 26.45 | 26.04 | 0 |
| Apr 06 2023 | 26.18 | -0.38 | -1.43% | 26.42 | 26.45 | 26.04 | 2,311,385 |
| Apr 05 2023 | 26.56 | -0.04 | -0.15% | 26.33 | 26.56 | 26.15 | 2,767,567 |
| Apr 04 2023 | 26.60 | -0.67 | -2.46% | 27.17 | 27.285 | 26.395 | 2,643,954 |
| Apr 03 2023 | 27.27 | -0.09 | -0.33% | 27.59 | 27.70 | 26.90 | 2,852,492 |
| Mar 31 2023 | 27.36 | 0.88 | 3.32% | 26.50 | 27.39 | 26.50 | 3,053,032 |
| Mar 30 2023 | 26.48 | -0.39 | -1.45% | 27.15 | 27.2255 | 26.465 | 2,108,074 |
| Mar 29 2023 | 26.87 | 0.00 | 0.0% | 27.31 | 27.36 | 26.70 | 3,161,147 |
| Mar 28 2023 | 26.87 | -0.04 | -0.15% | 27.00 | 27.27 | 26.62 | 2,189,502 |
| Mar 27 2023 | 26.91 | 0.00 | 0.0% | 27.27 | 27.27 | 26.705 | 2,408,931 |
| Mar 24 2023 | 26.91 | 0.24 | 0.9% | 26.36 | 26.99 | 26.165 | 2,523,717 |
| Mar 23 2023 | 26.67 | -0.73 | -2.66% | 27.62 | 27.78 | 26.475 | 2,951,732 |
| Mar 22 2023 | 27.40 | -0.84 | -2.97% | 28.32 | 28.44 | 27.36 | 1,404,793 |
| Mar 21 2023 | 28.24 | 0.31 | 1.11% | 28.39 | 28.58 | 27.995 | 2,071,435 |
| Mar 20 2023 | 27.93 | 0.24 | 0.87% | 27.97 | 28.21 | 27.62 | 2,738,006 |
| Mar 17 2023 | 27.69 | -0.20 | -0.72% | 27.70 | 27.87 | 27.18 | 15,488,687 |
| Mar 16 2023 | 27.89 | 0.61 | 2.24% | 26.95 | 27.97 | 26.75 | 4,216,066 |
| Mar 15 2023 | 27.28 | -0.51 | -1.84% | 26.94 | 27.415 | 26.605 | 3,027,011 |
| Mar 14 2023 | 27.79 | 0.65 | 2.39% | 27.60 | 28.19 | 27.41 | 2,602,799 |
| Mar 13 2023 | 27.14 | -0.15 | -0.55% | 26.48 | 27.525 | 26.37 | 3,055,312 |
| Mar 10 2023 | 27.29 | -0.47 | -1.69% | 27.77 | 27.77 | 26.91 | 2,416,923 |
| Mar 09 2023 | 27.76 | -1.01 | -3.51% | 28.74 | 28.95 | 27.725 | 1,721,553 |
| Mar 08 2023 | 28.77 | 0.40 | 1.41% | 28.41 | 28.90 | 28.23 | 1,840,953 |
| Mar 07 2023 | 28.37 | -0.73 | -2.51% | 29.04 | 29.27 | 28.235 | 1,613,517 |
| Mar 06 2023 | 29.10 | -1.31 | -4.31% | 30.33 | 30.45 | 28.835 | 2,716,654 |