Skip to main content

Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.38 12.54 12.06 12.39 5,352,125 -0.04(-0.32%)
Apr 28, 2016 12.20 12.89 12.20 12.43 11,106,585 +0.31(+2.53%)
Apr 27, 2016 12.07 12.53 11.98 12.13 7,594,988 +0.05(+0.39%)
Apr 26, 2016 11.83 12.16 11.68 12.08 5,381,479 +0.33(+2.82%)
Apr 25, 2016 11.96 12.04 11.70 11.75 3,667,583 -0.24(-1.97%)
Apr 22, 2016 11.96 12.26 11.83 11.98 3,941,326 +0.06(+0.53%)
Apr 21, 2016 11.97 12.42 11.79 11.92 7,988,893 +0.02(+0.13%)
Apr 20, 2016 11.69 12.01 11.52 11.90 6,357,850 +0.24(+2.02%)
Apr 19, 2016 11.53 11.76 11.41 11.67 7,110,163 +0.29(+2.56%)
Apr 18, 2016 11.10 11.58 11.06 11.38 3,864,025 -0.01(-0.07%)
Apr 15, 2016 11.02 11.40 10.84 11.39 7,228,950 +0.35(+3.21%)
Apr 14, 2016 11.05 11.07 10.84 11.03 2,582,034 +0.02(+0.14%)
Apr 13, 2016 10.85 11.11 10.83 11.02 3,255,366 +0.31(+2.94%)
Apr 12, 2016 10.38 10.84 10.38 10.70 3,398,057 +0.42(+4.06%)
Apr 11, 2016 10.35 10.53 10.25 10.28 2,978,357 +0.05(+0.46%)
Apr 08, 2016 10.26 10.40 10.11 10.24 2,483,538 +0.24(+2.36%)
Apr 07, 2016 10.15 10.35 9.850 9.999 3,442,914 -0.26(-2.53%)
Apr 06, 2016 10.26 10.34 9.795 10.26 5,143,895 -0.02(-0.15%)
Apr 05, 2016 10.11 10.35 10.02 10.28 5,625,342 +0.05(+0.46%)
Apr 04, 2016 10.61 10.72 10.17 10.23 4,427,928 -0.40(-3.78%)
Apr 01, 2016 10.30 10.68 10.11 10.63 6,025,957 +0.16(+1.50%)
Mar 31, 2016 10.54 10.64 10.45 10.47 5,317,319 -0.06(-0.52%)
Mar 30, 2016 10.56 10.90 10.35 10.53 6,224,861 +0.07(+0.68%)
Mar 29, 2016 10.04 10.52 9.889 10.46 2,948,900 +0.29(+2.87%)
Mar 28, 2016 10.24 10.32 9.960 10.16 1,909,866 -0.03(-0.31%)
Mar 24, 2016 9.716 10.20 10.20 10.20 2,881,802 +0.28(+2.86%)
Mar 23, 2016 10.29 10.33 9.897 9.913 3,729,488 -0.50(-4.77%)
Mar 22, 2016 10.31 10.50 10.23 10.41 3,890,626 -0.07(-0.68%)
Mar 21, 2016 10.37 10.56 10.17 10.48 3,733,206 +0.11(+1.06%)
Mar 18, 2016 10.50 10.85 10.24 10.37 10,981,707 -0.05(-0.45%)
Mar 17, 2016 9.834 10.62 9.834 10.42 6,930,714 +0.61(+6.27%)
Mar 16, 2016 9.535 9.810 9.417 9.803 3,686,591 +0.34(+3.58%)
Mar 15, 2016 9.354 9.507 9.074 9.464 3,726,000 -0.04(-0.41%)
Mar 14, 2016 9.598 9.708 9.283 9.503 4,437,847 -0.17(-1.71%)
Mar 11, 2016 9.362 9.858 9.362 9.669 3,894,197 +0.38(+4.11%)
Mar 10, 2016 9.310 9.404 9.139 9.287 5,353,269 -0.01(-0.08%)
Mar 09, 2016 9.334 9.536 9.022 9.295 4,490,479 +0.12(+1.27%)
Mar 08, 2016 9.863 9.965 9.100 9.178 7,420,081 -0.85(-8.47%)
Mar 07, 2016 9.412 10.05 9.373 10.03 6,478,719 +0.68(+7.25%)
Mar 04, 2016 9.248 9.598 9.182 9.349 7,868,674 +0.17(+1.87%)
Mar 03, 2016 9.131 9.404 9.030 9.178 4,634,174 -0.01(-0.08%)
Mar 02, 2016 8.780 9.209 8.679 9.186 4,845,250 +0.46(+5.27%)
Mar 01, 2016 8.469 8.851 8.445 8.726 7,159,624 +0.26(+3.13%)
Feb 29, 2016 8.196 8.586 8.048 8.461 6,521,150 +0.30(+3.63%)
Feb 26, 2016 7.682 8.227 7.682 8.165 6,281,154 +0.65(+8.60%)
Feb 25, 2016 7.565 7.604 7.175 7.518 3,180,362 -0.06(-0.82%)
Feb 24, 2016 7.012 7.596 6.903 7.581 4,793,443 +0.38(+5.30%)
Feb 23, 2016 7.316 7.331 7.043 7.199 5,233,450 -0.23(-3.04%)
Feb 22, 2016 7.635 7.846 7.292 7.425 6,462,702 -0.02(-0.31%)
Feb 19, 2016 7.612 7.666 7.331 7.448 4,504,467 -0.29(-3.73%)
Feb 18, 2016 7.713 7.760 7.398 7.736 5,815,956 +0.13(+1.74%)
Feb 17, 2016 7.292 7.744 7.246 7.604 6,159,336 +0.44(+6.20%)
Feb 16, 2016 6.981 7.214 6.798 7.160 5,617,820 +0.30(+4.43%)
Feb 12, 2016 6.217 6.856 6.856 6.856 8,016,068 +0.55(+8.78%)
Feb 11, 2016 6.412 6.989 5.968 6.303 9,397,598 -0.19(-3.00%)
Feb 10, 2016 6.537 6.700 6.225 6.498 9,500,668 -0.02(-0.36%)
Feb 09, 2016 6.482 6.770 6.389 6.521 3,934,920 -0.13(-1.99%)
Feb 08, 2016 6.833 6.934 6.451 6.653 4,193,504 -0.31(-4.47%)
Feb 05, 2016 7.222 7.370 6.950 6.965 5,467,923 -0.37(-4.99%)
Feb 04, 2016 6.957 7.635 6.895 7.331 6,278,925 +0.43(+6.21%)
Feb 03, 2016 6.544 6.911 6.291 6.903 4,435,109 +0.46(+7.13%)
Feb 02, 2016 6.840 6.840 6.404 6.443 4,955,327 -0.44(-6.34%)
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.