Indicators

Huntsman Corp (NY: HUN )

25.18 +0.27 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.123	4.217	4.070	4.203	3,636,331	+0.11(+2.60%)
May 28, 2009	4.296	4.336	3.957	4.097	7,139,764	-0.13(-2.99%)
May 27, 2009	4.463	4.556	4.217	4.223	5,947,870	-0.28(-6.20%)
May 26, 2009	4.443	4.509	4.316	4.503	4,145,800	+0.05(+1.04%)
May 22, 2009	4.476	4.523	4.276	4.456	2,997,257	+0.07(+1.67%)
May 21, 2009	4.436	4.556	4.157	4.383	6,081,125	-0.19(-4.08%)
May 20, 2009	4.735	4.875	4.503	4.569	9,232,062	-0.03(-0.72%)
May 19, 2009	4.250	4.602	4.250	4.602	11,583,880	+0.35(+8.29%)
May 18, 2009	3.984	4.250	3.937	4.250	8,328,507	+0.33(+8.31%)
May 15, 2009	4.057	4.130	3.911	3.924	4,409,015	-0.11(-2.80%)
May 14, 2009	3.924	4.077	3.824	4.037	6,600,098	+0.10(+2.53%)
May 13, 2009	4.037	4.044	3.851	3.937	9,118,793	-0.11(-2.79%)
May 12, 2009	4.177	4.223	3.924	4.050	9,029,920	+0.23(+6.10%)
May 11, 2009	3.658	3.857	3.565	3.818	6,398,654	+0.03(+0.70%)
May 08, 2009	3.445	3.877	3.126	3.791	17,732,822	-0.11(-2.90%)
May 07, 2009	4.177	4.223	3.851	3.904	9,951,077	-0.15(-3.61%)
May 06, 2009	4.044	4.117	3.990	4.050	8,027,878	+0.10(+2.53%)
May 05, 2009	3.957	4.010	3.731	3.951	8,460,318	+0.03(+0.85%)
May 04, 2009	3.798	3.917	3.685	3.917	10,400,825	+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.