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

Huntsman Corp (NY: HUN )

24.83 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 9.864 9.918 9.661 9.747 6,623,959 -0.11(-1.11%)
Nov 27, 2015 9.832 10.00 9.638 9.856 2,289,662 -0.01(-0.08%)
Nov 25, 2015 9.809 9.864 9.864 9.864 2,802,965 -0.01(-0.08%)
Nov 24, 2015 9.474 9.922 9.412 9.871 6,887,919 +0.44(+4.62%)
Nov 23, 2015 9.498 9.708 9.404 9.435 3,969,094 -0.14(-1.46%)
Nov 20, 2015 9.638 9.832 9.521 9.576 3,495,301 -0.01(-0.08%)
Nov 19, 2015 9.809 9.817 9.576 9.583 3,614,362 -0.29(-2.92%)
Nov 18, 2015 9.692 10.02 9.692 9.871 4,815,084 +0.26(+2.67%)
Nov 17, 2015 10.01 10.10 9.552 9.614 4,912,157 -0.33(-3.36%)
Nov 16, 2015 9.630 10.000 9.590 9.949 3,397,088 +0.29(+2.98%)
Nov 13, 2015 9.614 9.793 9.412 9.661 3,871,961 +0.09(+0.89%)
Nov 12, 2015 9.871 10.03 9.498 9.576 4,281,618 -0.45(-4.50%)
Nov 11, 2015 10.23 10.35 9.957 10.03 3,771,744 -0.20(-1.98%)
Nov 10, 2015 10.20 10.32 9.934 10.23 4,497,378 -0.05(-0.45%)
Nov 09, 2015 10.42 10.55 10.07 10.28 4,134,739 -0.16(-1.57%)
Nov 06, 2015 10.14 10.48 10.03 10.44 3,076,454 +0.07(+0.68%)
Nov 05, 2015 10.30 10.42 10.10 10.37 4,705,633 -0.09(-0.82%)
Nov 04, 2015 10.59 10.81 10.33 10.46 3,583,956 -0.09(-0.81%)
Nov 03, 2015 10.58 10.92 10.51 10.54 4,843,043 -0.02(-0.15%)
Nov 02, 2015 10.21 10.61 10.21 10.56 7,641,321 +0.30(+2.96%)
Oct 30, 2015 10.35 10.42 9.988 10.25 4,650,290 -0.03(-0.30%)
Oct 29, 2015 10.13 10.49 10.05 10.28 6,854,931 +0.01(+0.07%)
Oct 28, 2015 9.404 10.35 9.404 10.28 10,308,885 +0.98(+10.55%)
Oct 27, 2015 9.646 10.14 9.038 9.295 10,144,138 +0.24(+2.67%)
Oct 26, 2015 9.023 9.175 8.945 9.054 5,960,076 +0.04(+0.43%)
Oct 23, 2015 8.914 9.256 8.836 9.015 9,130,235 +0.18(+2.03%)
Oct 22, 2015 8.883 9.264 8.610 8.836 8,251,689 +0.09(+0.98%)
Oct 21, 2015 9.031 9.054 8.715 8.750 5,108,652 -0.19(-2.18%)
Oct 20, 2015 8.813 9.108 8.797 8.945 7,257,795 +0.02(+0.26%)
Oct 19, 2015 9.186 9.225 8.836 8.922 5,663,940 -0.37(-3.94%)
Oct 16, 2015 9.459 9.508 9.151 9.287 6,201,769 -0.12(-1.24%)
Oct 15, 2015 9.537 9.669 9.147 9.404 5,601,489 -0.28(-2.89%)
Oct 14, 2015 9.560 9.832 9.404 9.684 4,411,078 +0.13(+1.39%)
Oct 13, 2015 9.552 9.856 9.498 9.552 3,768,770 -0.16(-1.68%)
Oct 12, 2015 9.926 9.965 9.435 9.716 5,476,846 -0.21(-2.12%)
Oct 09, 2015 10.18 10.53 9.864 9.926 8,381,567 -0.40(-3.92%)
Oct 08, 2015 9.124 10.53 9.108 10.33 12,003,631 +1.21(+13.32%)
Oct 07, 2015 9.085 9.342 8.844 9.116 8,840,065 +0.02(+0.26%)
Oct 06, 2015 8.906 9.202 8.883 9.093 8,982,445 +0.24(+2.73%)
Oct 05, 2015 8.338 9.225 8.330 8.852 9,687,803 +0.54(+6.46%)
Oct 02, 2015 7.980 8.314 7.754 8.314 7,721,389 +0.25(+3.09%)
Oct 01, 2015 7.723 8.089 7.660 8.065 12,893,520 +0.52(+6.91%)
Sep 30, 2015 7.365 7.583 7.349 7.544 14,885,092 +0.28(+3.86%)
Sep 29, 2015 7.801 7.832 7.217 7.263 15,697,447 -0.46(-5.95%)
Sep 28, 2015 10.19 10.44 7.660 7.723 26,270,506 -3.11(-28.68%)
Sep 25, 2015 11.03 11.09 10.76 10.83 3,458,459 -0.09(-0.86%)
Sep 24, 2015 10.95 11.01 10.72 10.92 4,690,750 -0.09(-0.85%)
Sep 23, 2015 11.43 11.56 10.98 11.02 3,487,390 -0.44(-3.81%)
Sep 22, 2015 11.54 11.54 11.30 11.45 4,243,304 -0.22(-1.87%)
Sep 21, 2015 11.68 11.80 11.51 11.67 3,532,282 +0.13(+1.15%)
Sep 18, 2015 11.40 11.64 11.32 11.54 4,383,167 -0.09(-0.80%)
Sep 17, 2015 11.84 11.86 11.58 11.63 4,308,574 -0.19(-1.65%)
Sep 16, 2015 11.65 11.84 11.55 11.83 3,805,817 +0.31(+2.70%)
Sep 15, 2015 11.49 11.77 11.36 11.51 4,325,951 +0.02(+0.20%)
Sep 14, 2015 11.66 11.68 11.37 11.49 1,823,348 -0.19(-1.60%)
Sep 11, 2015 11.83 11.86 11.64 11.68 2,210,434 -0.14(-1.15%)
Sep 10, 2015 11.77 11.95 11.62 11.81 4,403,069 -0.02(-0.20%)
Sep 09, 2015 12.24 12.33 11.83 11.84 3,079,509 -0.20(-1.67%)
Sep 08, 2015 11.90 12.09 11.73 12.04 5,274,252 +0.32(+2.77%)
Sep 04, 2015 11.92 11.71 11.71 11.71 3,597,939 -0.36(-3.01%)
Sep 03, 2015 12.16 12.40 11.96 12.08 5,848,780 +0.00(+0.00%)
Sep 02, 2015 12.72 12.79 11.98 12.08 6,082,986 -0.45(-3.58%)
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.