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

Huntsman Corp (NY: HUN )

23.72 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2012 10.23 10.36 10.04 10.13 8,061,656 -0.13(-1.25%)
Apr 27, 2012 10.29 10.37 10.19 10.26 5,661,763 +0.04(+0.42%)
Apr 26, 2012 10.19 10.33 10.09 10.21 4,572,700 -0.02(-0.21%)
Apr 25, 2012 10.23 10.26 10.01 10.24 6,757,995 +0.22(+2.21%)
Apr 24, 2012 10.25 10.25 9.965 10.01 4,111,241 -0.21(-2.10%)
Apr 23, 2012 10.11 10.24 9.965 10.23 3,700,973 -0.14(-1.31%)
Apr 20, 2012 10.48 10.49 10.32 10.37 3,252,439 -0.01(-0.07%)
Apr 19, 2012 10.35 10.44 10.27 10.37 4,108,657 +0.04(+0.42%)
Apr 18, 2012 10.41 10.49 10.30 10.33 3,278,101 -0.19(-1.84%)
Apr 17, 2012 10.37 10.64 10.34 10.52 3,802,347 +0.26(+2.51%)
Apr 16, 2012 10.32 10.37 10.05 10.27 4,124,293 +0.09(+0.91%)
Apr 13, 2012 10.37 10.52 10.15 10.17 3,784,591 -0.29(-2.80%)
Apr 12, 2012 9.993 10.53 9.993 10.47 5,083,191 +0.47(+4.72%)
Apr 11, 2012 10.17 10.21 9.957 9.993 4,319,951 +0.04(+0.43%)
Apr 10, 2012 10.16 10.21 9.836 9.950 7,158,479 -0.28(-2.73%)
Apr 09, 2012 10.23 10.40 10.09 10.23 5,699,146 -0.26(-2.46%)
Apr 05, 2012 10.43 10.73 10.41 10.49 4,424,799 -0.07(-0.68%)
Apr 04, 2012 10.62 10.67 10.44 10.56 5,536,534 -0.25(-2.32%)
Apr 03, 2012 10.72 10.89 10.62 10.81 8,634,925 +0.09(+0.80%)
Apr 02, 2012 10.07 10.79 10.07 10.72 13,042,505 +0.70(+6.99%)
Mar 30, 2012 10.26 10.32 10.00 10.02 5,633,914 -0.11(-1.06%)
Mar 29, 2012 10.08 10.14 9.943 10.13 6,144,378 -0.09(-0.84%)
Mar 28, 2012 10.50 10.50 10.06 10.21 5,598,341 -0.31(-2.99%)
Mar 27, 2012 10.44 10.68 10.37 10.53 6,714,125 +0.10(+0.96%)
Mar 26, 2012 10.35 10.43 10.23 10.43 5,156,790 +0.25(+2.46%)
Mar 23, 2012 10.06 10.34 9.958 10.18 4,732,728 +0.10(+0.99%)
Mar 22, 2012 10.09 10.24 9.979 10.08 8,785,516 -0.22(-2.15%)
Mar 21, 2012 10.14 10.37 10.07 10.30 4,121,144 +0.17(+1.70%)
Mar 20, 2012 10.01 10.30 9.907 10.13 7,327,620 +0.08(+0.78%)
Mar 19, 2012 10.02 10.19 9.965 10.05 3,465,088 -0.01(-0.14%)
Mar 16, 2012 10.17 10.19 10.04 10.06 5,913,754 -0.10(-0.98%)
Mar 15, 2012 10.11 10.20 9.965 10.16 5,468,120 +0.09(+0.85%)
Mar 14, 2012 10.09 10.20 9.957 10.08 5,269,577 +0.01(+0.07%)
Mar 13, 2012 9.915 10.09 9.836 10.07 6,259,647 +0.26(+2.70%)
Mar 12, 2012 9.964 9.978 9.750 9.807 4,706,282 -0.16(-1.57%)
Mar 09, 2012 9.978 10.27 9.857 9.964 10,750,225 +0.23(+2.41%)
Mar 08, 2012 9.587 9.800 9.367 9.729 10,477,189 +0.59(+6.45%)
Mar 07, 2012 9.090 9.229 9.055 9.140 6,417,838 +0.13(+1.42%)
Mar 06, 2012 9.282 9.331 8.905 9.012 7,599,349 -0.45(-4.80%)
Mar 05, 2012 9.829 9.829 9.374 9.466 6,241,329 -0.39(-3.96%)
Mar 02, 2012 9.814 10.21 9.711 9.857 8,390,712 +0.09(+0.87%)
Mar 01, 2012 9.772 9.864 9.694 9.772 3,455,891 +0.07(+0.73%)
Feb 29, 2012 10.08 10.22 9.623 9.701 7,624,295 -0.38(-3.80%)
Feb 28, 2012 9.992 10.36 9.971 10.08 10,240,695 +0.10(+1.00%)
Feb 27, 2012 9.672 10.03 9.587 9.985 6,396,313 +0.23(+2.33%)
Feb 24, 2012 9.616 9.807 9.587 9.758 5,055,141 +0.14(+1.48%)
Feb 23, 2012 9.481 9.701 9.402 9.616 5,415,836 +0.13(+1.42%)
Feb 22, 2012 9.566 9.651 9.445 9.481 3,785,762 -0.11(-1.11%)
Feb 21, 2012 9.857 9.857 9.410 9.587 8,609,521 -0.21(-2.10%)
Feb 17, 2012 9.900 9.985 9.694 9.793 7,431,438 -0.14(-1.43%)
Feb 16, 2012 9.402 10.07 8.983 9.935 20,355,156 +0.71(+7.70%)
Feb 15, 2012 9.431 9.473 9.154 9.225 8,227,936 -0.16(-1.67%)
Feb 14, 2012 9.488 9.537 9.079 9.381 8,369,827 -0.17(-1.78%)
Feb 13, 2012 9.587 9.594 9.310 9.552 6,792,339 +0.05(+0.52%)
Feb 10, 2012 9.374 9.523 9.189 9.502 6,229,969 -0.01(-0.15%)
Feb 09, 2012 9.743 9.765 9.452 9.516 4,314,287 -0.13(-1.40%)
Feb 08, 2012 9.616 9.843 9.509 9.651 4,394,887 +0.06(+0.59%)
Feb 07, 2012 9.644 9.793 9.523 9.594 3,993,949 -0.11(-1.17%)
Feb 06, 2012 9.772 9.836 9.644 9.708 4,116,618 -0.13(-1.30%)
Feb 03, 2012 9.978 9.992 9.708 9.836 9,198,500 +0.33(+3.44%)
Feb 02, 2012 9.743 9.743 9.353 9.509 8,481,304 -0.01(-0.15%)
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.