Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntsman Corp (NY: HUN )

25.18 +0.27 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.650 6.916 6.650 6.916 12,180 +0.27(+4.00%)
Jul 30, 2002 6.510 6.650 6.510 6.650 16,090 +0.21(+3.20%)
Jul 29, 2002 6.244 6.451 6.244 6.444 11,578 +0.20(+3.20%)
Jul 26, 2002 5.985 6.251 5.985 6.244 19,398 +0.29(+4.92%)
Jul 25, 2002 5.919 5.992 5.919 5.952 15,338 -0.07(-1.21%)
Jul 24, 2002 5.919 6.025 5.819 6.025 13,684 +0.05(+0.78%)
Jul 23, 2002 6.052 6.072 5.978 5.978 1,052,619 -0.07(-1.21%)
Jul 22, 2002 6.584 6.584 6.052 6.052 31,578 -0.60(-9.00%)
Jul 19, 2002 6.650 6.650 6.650 6.650 1,052 -0.10(-1.48%)
Jul 17, 2002 6.717 6.783 6.717 6.750 10,075 +0.03(+0.50%)
Jul 12, 2002 6.783 6.783 6.717 6.717 2,105 -0.07(-0.98%)
Jul 11, 2002 6.783 6.816 6.783 6.783 10,826 -0.03(-0.39%)
Jul 10, 2002 7.215 7.215 6.783 6.810 8,872 -0.37(-5.19%)
Jul 09, 2002 7.282 7.282 7.182 7.182 20,902 -0.10(-1.37%)
Jul 08, 2002 7.215 7.282 7.215 7.282 2,857 +0.01(+0.18%)
Jul 05, 2002 7.215 7.269 7.215 7.269 451 -0.01(-0.18%)
Jul 04, 2002 7.269 7.308 7.269 7.282 3,157 +0.00(+0.00%)
Jul 03, 2002 7.269 7.308 7.269 7.282 3,157 -0.02(-0.27%)
Jul 02, 2002 7.249 7.302 7.189 7.302 9,172 +0.01(+0.09%)
Jul 01, 2002 7.249 7.315 7.249 7.295 47,217 +0.08(+1.11%)
Jun 28, 2002 7.215 7.315 7.182 7.215 21,804 +0.13(+1.88%)
Jun 27, 2002 7.056 7.342 7.056 7.082 55,939 +0.09(+1.33%)
Jun 26, 2002 7.016 7.016 6.989 6.989 5,714 -0.13(-1.78%)
Jun 25, 2002 7.076 7.116 7.029 7.116 53,984 -0.13(-1.83%)
Jun 21, 2002 7.249 7.249 7.249 7.249 3,759 -0.03(-0.46%)
Jun 20, 2002 7.282 7.288 7.249 7.282 7,819 -0.07(-0.90%)
Jun 19, 2002 7.348 7.448 7.348 7.348 8,721 +0.10(+1.38%)
Jun 18, 2002 7.215 7.249 7.189 7.249 8,120 -0.03(-0.46%)
Jun 17, 2002 7.249 7.348 7.249 7.282 5,263 +0.10(+1.39%)
Jun 14, 2002 7.215 7.215 7.182 7.182 3,157 -0.06(-0.83%)
Jun 12, 2002 7.282 7.348 7.189 7.242 6,766 -0.06(-0.82%)
Jun 11, 2002 7.315 7.315 7.302 7.302 59,097 +0.02(+0.27%)
Jun 10, 2002 7.215 7.315 7.215 7.282 20,150 +0.07(+0.92%)
Jun 07, 2002 7.182 7.282 7.182 7.215 4,661 +0.07(+0.93%)
Jun 06, 2002 7.016 7.175 6.983 7.149 36,992 +0.17(+2.38%)
Jun 05, 2002 6.983 6.989 6.983 6.983 2,706 -0.07(-0.94%)
May 31, 2002 6.996 7.049 6.983 7.049 4,060 -0.07(-0.93%)
May 28, 2002 7.136 7.136 7.116 7.116 902 -0.03(-0.47%)
May 27, 2002 7.182 7.182 7.149 7.149 1,503 +0.00(+0.00%)
May 24, 2002 7.182 7.182 7.149 7.149 1,503 -0.10(-1.38%)
May 23, 2002 7.249 7.249 7.249 7.249 150 -0.04(-0.55%)
May 22, 2002 7.322 7.322 7.288 7.288 3,759 -0.03(-0.36%)
May 21, 2002 6.983 7.315 6.949 7.315 38,195 +0.39(+5.57%)
May 20, 2002 6.983 6.983 6.850 6.929 40,450 +0.01(+0.19%)
May 17, 2002 6.916 6.916 6.916 6.916 9,623 -0.07(-0.95%)
May 16, 2002 7.049 7.049 6.916 6.983 3,308 -0.13(-1.87%)
May 15, 2002 7.149 7.149 7.016 7.116 9,172 +0.01(+0.19%)
May 14, 2002 6.983 7.109 6.783 7.102 20,150 +0.02(+0.28%)
May 13, 2002 7.481 7.481 6.976 7.082 74,585 -0.53(-6.99%)
May 10, 2002 7.641 7.641 7.614 7.614 3,759 -0.03(-0.35%)
May 09, 2002 7.747 7.747 7.641 7.641 10,375 -0.14(-1.79%)
May 08, 2002 7.847 7.847 7.747 7.781 691,721 -0.10(-1.27%)
May 07, 2002 7.814 7.880 7.814 7.880 33,383 +0.07(+0.94%)
May 06, 2002 7.847 7.847 7.654 7.807 11,729 +0.00(+0.00%)
May 03, 2002 7.648 7.807 7.648 7.807 15,037 +0.19(+2.53%)
May 02, 2002 7.614 7.614 7.614 7.614 150 -0.03(-0.43%)
May 01, 2002 7.714 7.714 7.628 7.648 22,706 -0.10(-1.29%)
Apr 30, 2002 7.648 7.747 7.648 7.747 10,225 +0.10(+1.30%)
Apr 29, 2002 7.747 7.747 7.648 7.648 6,466 -0.07(-0.86%)
Apr 26, 2002 7.847 7.880 7.648 7.714 14,887 -0.13(-1.69%)
Apr 25, 2002 7.814 7.874 7.781 7.847 8,270 +0.03(+0.43%)
Apr 24, 2002 7.648 7.814 7.648 7.814 17,443 +0.17(+2.17%)
Apr 23, 2002 7.515 7.648 7.515 7.648 17,293 +0.20(+2.68%)
Apr 22, 2002 7.382 7.481 7.382 7.448 11,879 +0.13(+1.82%)
Apr 19, 2002 7.315 7.315 7.315 7.315 0 +0.00(+0.00%)
Apr 18, 2002 7.282 7.315 7.282 7.315 42,706 +0.03(+0.46%)
Apr 17, 2002 7.382 7.382 7.282 7.282 13,232 -0.10(-1.35%)
Apr 16, 2002 7.382 7.415 7.315 7.382 16,992 +0.07(+0.91%)
Apr 15, 2002 7.222 7.315 7.222 7.315 6,917 +0.17(+2.33%)
Apr 12, 2002 7.182 7.182 7.149 7.149 751 +0.00(+0.00%)
Apr 11, 2002 6.983 7.149 6.983 7.149 7,669 +0.23(+3.37%)
Apr 10, 2002 6.909 6.949 6.909 6.916 2,255 +0.00(+0.00%)
Apr 09, 2002 6.883 6.916 6.883 6.916 4,661 +0.01(+0.10%)
Apr 08, 2002 6.850 6.916 6.850 6.909 16,841 +0.03(+0.39%)
Apr 05, 2002 6.916 6.916 6.883 6.883 2,105 -0.01(-0.19%)
Apr 04, 2002 6.850 6.916 6.850 6.896 6,315 +0.11(+1.67%)
Apr 03, 2002 6.816 6.850 6.783 6.783 1,127,806 -0.03(-0.49%)
Apr 02, 2002 6.816 6.850 6.783 6.816 32,480 -0.01(-0.19%)
Apr 01, 2002 6.816 6.883 6.816 6.830 11,428 +0.01(+0.20%)
Mar 29, 2002 6.816 6.909 6.816 6.816 12,781 +0.00(+0.00%)
Mar 28, 2002 6.816 6.909 6.816 6.816 12,781 -0.03(-0.39%)
Mar 27, 2002 6.810 6.983 6.810 6.843 76,841 +0.03(+0.49%)
Mar 26, 2002 6.790 6.810 6.723 6.810 6,014 +0.02(+0.29%)
Mar 25, 2002 6.816 6.816 6.790 6.790 22,556 -0.05(-0.78%)
Mar 22, 2002 6.916 6.916 6.790 6.843 35,488 -0.01(-0.10%)
Mar 21, 2002 6.816 6.850 6.770 6.850 19,548 +0.00(+0.00%)
Mar 20, 2002 6.650 6.916 6.650 6.850 16,841 +0.21(+3.10%)
Mar 19, 2002 6.617 6.643 6.584 6.643 7,819 +0.09(+1.42%)
Mar 18, 2002 6.484 6.570 6.384 6.550 23,608 +0.10(+1.55%)
Mar 15, 2002 6.384 6.484 6.384 6.451 73,532 +0.07(+1.04%)
Mar 14, 2002 6.550 6.550 6.384 6.384 16,090 -0.13(-2.04%)
Mar 13, 2002 6.517 6.550 6.517 6.517 3,458 +0.03(+0.51%)
Mar 12, 2002 6.484 6.564 6.451 6.484 14,887 +0.07(+1.04%)
Mar 11, 2002 6.384 6.417 6.384 6.417 5,263 +0.03(+0.52%)
Mar 08, 2002 6.251 6.417 6.284 6.384 6,616 +0.07(+1.05%)
Mar 07, 2002 6.085 6.318 6.052 6.318 8,721 +0.17(+2.70%)
Mar 06, 2002 6.125 6.151 6.125 6.151 1,353 +0.03(+0.54%)
Mar 05, 2002 6.052 6.151 6.052 6.118 2,706 +0.10(+1.66%)
Mar 04, 2002 6.018 6.018 6.018 6.018 751 -0.03(-0.55%)
Mar 01, 2002 6.018 6.052 6.018 6.052 2,706 +0.02(+0.33%)
Feb 28, 2002 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Feb 27, 2002 6.052 6.052 6.018 6.032 1,052 +0.05(+0.78%)
Feb 26, 2002 6.085 6.085 5.985 5.985 32,330 -0.07(-1.10%)
Feb 25, 2002 5.978 6.052 5.978 6.052 12,180 +0.07(+1.22%)
Feb 22, 2002 6.018 6.018 5.978 5.978 3,007 -0.01(-0.11%)
Feb 21, 2002 5.885 5.985 5.885 5.985 4,060 +0.10(+1.69%)
Feb 20, 2002 5.952 5.985 5.885 5.885 2,857 -0.10(-1.67%)
Feb 19, 2002 5.919 5.985 5.905 5.985 12,180 +0.10(+1.69%)
Feb 18, 2002 5.885 5.885 5.852 5.885 751 +0.00(+0.00%)
Feb 15, 2002 5.885 5.885 5.852 5.885 751 +0.03(+0.57%)
Feb 14, 2002 5.719 5.852 5.686 5.852 5,563 +0.10(+1.73%)
Feb 13, 2002 5.586 5.752 5.586 5.752 1,323,292 +0.10(+1.76%)
Feb 12, 2002 5.653 5.653 5.653 5.653 300 +0.05(+0.83%)
Feb 11, 2002 5.420 5.619 5.420 5.606 4,962 +0.15(+2.81%)
Feb 08, 2002 5.353 5.453 5.353 5.453 35,488 +0.03(+0.61%)
Feb 07, 2002 5.254 5.420 5.254 5.420 19,247 +0.13(+2.52%)
Feb 06, 2002 5.220 5.287 5.220 5.287 24,661 -0.27(-4.79%)
Feb 05, 2002 5.553 5.553 5.553 5.553 451 -0.03(-0.60%)
Feb 04, 2002 5.320 5.653 5.320 5.586 30,525 +0.27(+5.00%)
Feb 01, 2002 5.520 5.520 5.287 5.320 394,431 -0.20(-3.61%)
Jan 31, 2002 5.453 5.520 5.453 5.520 10,225 +0.07(+1.22%)
Jan 30, 2002 5.453 5.453 5.387 5.453 3,157 +0.00(+0.00%)
Jan 29, 2002 5.320 5.453 5.320 5.453 7,217 +0.10(+1.86%)
Jan 28, 2002 5.353 5.420 5.353 5.353 12,029 +0.10(+1.90%)
Jan 25, 2002 5.320 5.353 5.254 5.254 9,022 -0.07(-1.25%)
Jan 24, 2002 5.553 5.553 5.320 5.320 52,330 -0.23(-4.19%)
Jan 23, 2002 5.586 5.586 5.553 5.553 24,360 -0.03(-0.60%)
Jan 22, 2002 5.486 5.586 5.486 5.586 13,834 +0.13(+2.44%)
Jan 21, 2002 5.387 5.453 5.387 5.453 28,119 +0.00(+0.00%)
Jan 18, 2002 5.387 5.453 5.387 5.453 28,119 +0.07(+1.23%)
Jan 17, 2002 5.420 5.586 5.387 5.387 10,225 -0.10(-1.82%)
Jan 16, 2002 5.520 5.553 5.486 5.486 12,481 +0.00(+0.00%)
Jan 15, 2002 5.486 5.520 5.486 5.486 2,857 -0.03(-0.60%)
Jan 14, 2002 5.553 5.553 5.486 5.520 6,165 -0.03(-0.60%)
Jan 11, 2002 5.559 5.586 5.520 5.553 8,270 +0.03(+0.48%)
Jan 10, 2002 5.493 5.586 5.493 5.526 19,849 +0.41(+7.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.