Huntsman Corporation (HTR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 140 |
| Sept 10, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Sept 09, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Sept 06, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sept 05, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sept 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Sept 03, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Sept 02, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Aug 30, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Aug 29, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 28, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Aug 27, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Aug 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Aug 23, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 21, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Aug 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Aug 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 09, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Aug 08, 2024 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 140 |
| Aug 07, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 06, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Aug 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Aug 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 31, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 29, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jul 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul 25, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jul 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jul 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jul 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jul 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 15, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jul 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jul 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jul 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 09, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jul 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jul 05, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jul 04, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 03, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jul 02, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 01, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jun 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 21, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 14, 2024 | 0.25 Dividend | |||||
| Jun 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| Jun 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - |
| Jun 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| Jun 10, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - |
| Jun 07, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - |
| Jun 06, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - |
| Jun 05, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | - |
| Jun 04, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - |
| Jun 03, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| May 31, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| May 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - |
| May 29, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| May 28, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| May 27, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 23, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
| May 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 20, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| May 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 15, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
| May 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| May 13, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 10, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
| May 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
| May 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| May 06, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| May 03, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
| May 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - |
| Apr 30, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| Apr 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - |
| Apr 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - |
| Apr 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.