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

Huntsman Corp (NY: HUN )

25.34 +0.56 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 30, 2010 7.091 7.158 6.908 7.091 6,997,091 +0.01(+0.19%)
Jul 29, 2010 6.982 7.253 6.820 7.077 3,818,061 +0.15(+2.15%)
Jul 28, 2010 6.928 6.996 6.813 6.928 221 +0.01(+0.10%)
Jul 27, 2010 6.921 7.226 6.887 6.921 296 -0.15(-2.11%)
Jul 26, 2010 6.732 7.111 6.725 7.070 5,187,375 +0.38(+5.67%)
Jul 23, 2010 6.589 6.691 6.501 6.691 3,533,965 +0.10(+1.54%)
Jul 22, 2010 6.420 6.610 6.420 6.589 442 +0.29(+4.62%)
Jul 21, 2010 6.413 6.535 6.244 6.298 4,585,274 -0.03(-0.43%)
Jul 20, 2010 6.325 6.332 6.034 6.325 7,608 +0.16(+2.52%)
Jul 19, 2010 6.244 6.269 6.068 6.170 3,727,013 -0.01(-0.22%)
Jul 16, 2010 6.183 6.373 6.119 6.183 4,752,914 -0.22(-3.49%)
Jul 15, 2010 6.237 6.461 6.190 6.407 6,792,673 +0.18(+2.94%)
Jul 14, 2010 6.109 6.298 6.068 6.224 147 +0.02(+0.33%)
Jul 13, 2010 6.156 6.264 6.038 6.203 295 +0.03(+0.55%)
Jul 12, 2010 6.082 6.203 5.966 6.170 2,905,574 +0.07(+1.11%)
Jul 09, 2010 6.102 6.149 5.987 6.102 3,866,907 +0.05(+0.90%)
Jul 08, 2010 5.987 6.061 5.899 6.048 4,692,370 +0.13(+2.17%)
Jul 07, 2010 5.621 5.943 5.594 5.919 6,161,523 +0.30(+5.30%)
Jul 06, 2010 5.885 5.912 5.553 5.621 676 -0.09(-1.66%)
Jul 02, 2010 5.716 5.939 5.668 5.716 2,836,249 -0.13(-2.20%)
Jul 01, 2010 5.858 5.933 5.615 5.845 4,770,450 -0.03(-0.46%)
Jun 30, 2010 6.203 6.271 5.770 5.872 1,476 -0.29(-4.73%)
Jun 29, 2010 6.109 6.271 6.054 6.163 7,555,779 +0.01(+0.22%)
Jun 25, 2010 6.149 6.278 6.027 6.149 7,221,241 +0.07(+1.23%)
Jun 24, 2010 6.305 6.386 6.075 6.075 4,100,991 -0.30(-4.68%)
Jun 23, 2010 6.413 6.474 6.251 6.373 3,779,989 +0.01(+0.21%)
Jun 22, 2010 6.474 6.630 6.359 6.359 3,603,493 -0.20(-3.10%)
Jun 21, 2010 6.738 6.759 6.461 6.562 5,018,470 +0.02(+0.31%)
Jun 18, 2010 6.542 6.549 6.319 6.542 4,609,994 +0.19(+2.98%)
Jun 17, 2010 6.508 6.535 6.258 6.352 5,375,389 -0.18(-2.80%)
Jun 16, 2010 6.535 6.657 6.488 6.535 2,878,908 -0.10(-1.53%)
Jun 15, 2010 6.617 6.678 6.488 6.637 3,508,284 +0.15(+2.30%)
Jun 14, 2010 6.549 6.697 6.440 6.488 3,511,418 +0.01(+0.21%)
Jun 11, 2010 6.285 6.488 6.217 6.474 3,233,070 +0.17(+2.69%)
Jun 10, 2010 6.339 6.365 6.084 6.305 8,656 +0.15(+2.51%)
Jun 09, 2010 6.131 6.432 6.124 6.151 6,950,679 +0.04(+0.66%)
Jun 08, 2010 6.104 6.164 5.970 6.111 5,420,807 +0.05(+0.77%)
Jun 07, 2010 6.238 6.365 6.064 6.064 5,885,946 -0.17(-2.69%)
Jun 04, 2010 6.231 6.513 6.211 6.231 5,851,068 -0.38(-5.68%)
Jun 03, 2010 6.821 6.821 6.473 6.607 4,769,454 -0.11(-1.60%)
Jun 02, 2010 6.499 6.727 6.459 6.714 6,465,186 +0.29(+4.48%)
Jun 01, 2010 6.627 6.687 6.426 6.426 776 -0.26(-3.91%)
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.