Indicators

Huntsman Corp (NY: HUN )

25.14 -0.20 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.123	4.216	4.070	4.203	3,636,721	+0.11(+2.60%)
May 28, 2009	4.296	4.336	3.957	4.096	7,140,529	-0.13(-2.99%)
May 27, 2009	4.462	4.555	4.216	4.223	5,948,507	-0.28(-6.20%)
May 26, 2009	4.442	4.509	4.316	4.502	4,146,244	+0.05(+1.04%)
May 22, 2009	4.476	4.522	4.276	4.456	2,997,578	+0.07(+1.67%)
May 21, 2009	4.436	4.555	4.156	4.382	6,081,776	-0.19(-4.08%)
May 20, 2009	4.735	4.875	4.502	4.569	9,233,051	-0.03(-0.72%)
May 19, 2009	4.249	4.602	4.249	4.602	11,585,121	+0.35(+8.29%)
May 18, 2009	3.983	4.249	3.937	4.249	8,329,399	+0.33(+8.30%)
May 15, 2009	4.057	4.130	3.910	3.924	4,409,488	-0.11(-2.80%)
May 14, 2009	3.924	4.077	3.824	4.037	6,600,805	+0.10(+2.53%)
May 13, 2009	4.037	4.043	3.850	3.937	9,119,769	-0.11(-2.79%)
May 12, 2009	4.176	4.223	3.924	4.050	9,030,888	+0.23(+6.10%)
May 11, 2009	3.658	3.857	3.564	3.817	6,399,339	+0.03(+0.70%)
May 08, 2009	3.445	3.877	3.126	3.791	17,734,720	-0.11(-2.90%)
May 07, 2009	4.176	4.223	3.850	3.904	9,952,143	-0.15(-3.61%)
May 06, 2009	4.043	4.116	3.990	4.050	8,028,738	+0.10(+2.53%)
May 05, 2009	3.957	4.010	3.731	3.950	8,461,224	+0.03(+0.85%)
May 04, 2009	3.797	3.917	3.684	3.917	10,401,939	+0.29(+7.88%)

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.