Indicators

Huntsman Corp (NY: HUN )

25.00 -0.06 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.687	6.942	6.687	6.687	10,451,400	-0.11(-1.67%)
May 27, 2010	6.607	6.808	6.514	6.801	9,967,994	+0.43(+6.73%)
May 26, 2010	6.285	6.446	6.225	6.372	895	+0.22(+3.59%)
May 25, 2010	5.541	6.218	5.474	6.151	1,492	+0.42(+7.37%)
May 24, 2010	6.030	6.184	5.729	5.729	8,778,950	-0.30(-5.00%)
May 21, 2010	5.762	6.097	5.648	6.030	9,350,345	+0.19(+3.21%)
May 20, 2010	5.792	5.997	5.769	5.843	2,984	-0.54(-8.50%)
May 19, 2010	6.138	6.419	6.024	6.385	13,413,299	+0.25(+4.15%)
May 18, 2010	6.439	6.479	6.071	6.131	5,969	-0.28(-4.39%)
May 17, 2010	6.613	6.700	6.024	6.412	10,220,701	-0.20(-3.04%)
May 14, 2010	6.613	6.975	6.553	6.613	7,848,878	-0.40(-5.73%)
May 13, 2010	6.968	7.149	6.901	7.015	11,641,879	+0.07(+1.06%)
May 12, 2010	7.002	7.223	6.875	6.942	10,325,461	+0.06(+0.88%)
May 11, 2010	7.089	7.096	6.848	6.881	9,125,558	-0.34(-4.64%)
May 10, 2010	7.062	7.216	7.042	7.216	6,557,288	+0.57(+8.57%)
May 07, 2010	7.069	7.183	6.627	6.647	11,004,553	-0.12(-1.78%)
May 06, 2010	6.767	7.210	6.124	6.767	7,313	-0.30(-4.27%)
May 05, 2010	7.109	7.320	7.015	7.069	8,569,775	-0.26(-3.56%)
May 04, 2010	7.605	7.665	7.303	7.330	226	-0.42(-5.45%)

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.