Skip to main content

Huntsman Corp (NY: HUN )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.60 11.95 11.60 11.87 3,226,051 +0.30(+2.59%)
Jan 28, 2011 11.88 12.11 11.53 11.57 3,995,691 -0.17(-1.45%)
Jan 27, 2011 11.79 11.86 11.60 11.74 2,281,925 +0.00(+0.00%)
Jan 26, 2011 11.57 12.04 11.57 11.74 5,288,305 +0.15(+1.29%)
Jan 25, 2011 11.38 11.69 11.32 11.59 5,357,911 +0.40(+3.60%)
Jan 24, 2011 10.97 11.30 10.91 11.19 3,552,239 +0.27(+2.43%)
Jan 21, 2011 11.00 11.10 10.89 10.92 3,677,382 +0.01(+0.06%)
Jan 20, 2011 11.32 11.38 10.91 10.91 6,903,330 -0.48(-4.25%)
Jan 19, 2011 12.11 12.15 11.38 11.40 6,965,013 -0.74(-6.07%)
Jan 18, 2011 12.15 12.27 12.00 12.13 2,568,373 -0.10(-0.78%)
Jan 14, 2011 12.24 12.26 12.10 12.23 3,051,870 +0.04(+0.34%)
Jan 13, 2011 12.14 12.36 11.98 12.19 4,178,177 +0.18(+1.48%)
Jan 12, 2011 12.00 12.15 11.93 12.01 3,355,345 +0.05(+0.46%)
Jan 11, 2011 12.09 12.14 11.75 11.96 5,550,026 -0.01(-0.06%)
Jan 10, 2011 10.97 11.98 10.95 11.96 11,003,523 +0.93(+8.47%)
Jan 07, 2011 11.38 11.45 10.89 11.03 4,307,572 -0.28(-2.47%)
Jan 06, 2011 11.19 11.41 11.13 11.31 6,383,900 +0.16(+1.47%)
Jan 05, 2011 10.85 11.19 10.71 11.15 6,679,756 +0.37(+3.42%)
Jan 04, 2011 11.13 11.25 10.73 10.78 5,094,351 -0.34(-3.07%)
Jan 03, 2011 10.76 11.23 10.73 11.12 5,517,015 +0.48(+4.48%)
Dec 31, 2010 10.57 10.70 10.39 10.64 4,881,424 +0.05(+0.45%)
Dec 30, 2010 10.68 10.77 10.57 10.59 2,356,019 -0.11(-1.02%)
Dec 29, 2010 10.60 10.76 10.60 10.70 2,362,536 +0.10(+0.96%)
Dec 28, 2010 10.74 10.74 10.55 10.60 1,419,573 -0.10(-0.89%)
Dec 27, 2010 10.65 10.72 10.50 10.70 1,872,112 +0.00(+0.00%)
Dec 23, 2010 10.78 10.84 10.55 10.70 2,167,764 -0.05(-0.44%)
Dec 22, 2010 10.89 10.97 10.69 10.74 1,981,115 -0.14(-1.32%)
Dec 21, 2010 10.62 10.91 10.61 10.89 4,288,484 +0.35(+3.30%)
Dec 20, 2010 10.67 10.72 10.42 10.54 3,590,541 -0.08(-0.71%)
Dec 17, 2010 10.78 10.80 10.59 10.61 3,264,538 -0.12(-1.08%)
Dec 16, 2010 10.70 10.87 10.57 10.73 4,749,771 +0.12(+1.16%)
Dec 15, 2010 10.78 10.85 10.59 10.61 3,301,438 -0.18(-1.64%)
Dec 14, 2010 10.85 10.97 10.72 10.78 4,521,447 +0.01(+0.13%)
Dec 13, 2010 10.98 11.02 10.61 10.77 6,558,597 +0.02(+0.19%)
Dec 10, 2010 10.84 10.93 10.65 10.75 7,450,847 -0.01(-0.06%)
Dec 09, 2010 11.18 11.19 10.74 10.76 8,574,136 -0.30(-2.70%)
Dec 08, 2010 11.26 11.41 10.96 11.05 3,910,987 -0.23(-2.04%)
Dec 07, 2010 10.79 11.45 10.76 11.28 13,204,942 +0.62(+5.78%)
Dec 06, 2010 10.61 10.71 10.55 10.67 4,011,124 -0.01(-0.13%)
Dec 03, 2010 10.51 10.70 10.46 10.68 4,022,798 +0.09(+0.83%)
Dec 02, 2010 10.50 10.60 10.38 10.59 6,505,761 +0.19(+1.82%)
Dec 01, 2010 10.71 10.72 10.34 10.40 7,091,352 -0.07(-0.71%)
Nov 30, 2010 9.883 10.53 9.822 10.48 16,195,704 +0.58(+5.81%)
Nov 29, 2010 9.680 9.903 9.483 9.903 7,378,350 +0.12(+1.25%)
Nov 26, 2010 9.564 9.788 9.551 9.781 4,071,639 +0.14(+1.48%)
Nov 24, 2010 9.239 9.639 9.639 9.639 6,562,497 +0.45(+4.86%)
Nov 23, 2010 9.171 9.199 8.928 9.192 4,898,641 -0.12(-1.24%)
Nov 22, 2010 9.178 9.354 9.090 9.307 5,772,283 +0.10(+1.10%)
Nov 19, 2010 9.097 9.205 9.043 9.205 4,632,793 +0.04(+0.44%)
Nov 18, 2010 8.941 9.232 8.941 9.165 6,185,202 +0.35(+3.92%)
Nov 17, 2010 8.670 8.917 8.609 8.819 5,102,112 +0.15(+1.72%)
Nov 16, 2010 8.826 8.826 8.477 8.670 8,745,424 -0.24(-2.74%)
Nov 15, 2010 9.171 9.205 8.907 8.914 3,998,407 -0.14(-1.57%)
Nov 12, 2010 9.199 9.280 8.982 9.056 5,382,359 -0.22(-2.34%)
Nov 11, 2010 9.199 9.314 9.097 9.273 3,414,910 -0.03(-0.29%)
Nov 10, 2010 9.273 9.354 9.009 9.300 4,728,262 +0.03(+0.37%)
Nov 09, 2010 9.368 9.449 9.219 9.266 5,196,847 +0.00(+0.00%)
Nov 08, 2010 9.273 9.368 9.192 9.266 9,462,126 -0.02(-0.22%)
Nov 05, 2010 9.510 9.571 9.239 9.287 6,365,521 -0.12(-1.22%)
Nov 04, 2010 9.686 9.896 9.246 9.402 11,839,895 -0.02(-0.22%)
Nov 03, 2010 9.354 9.442 9.236 9.422 5,006,225 +0.07(+0.72%)
Nov 02, 2010 9.409 9.422 9.131 9.354 5,748,051 +0.09(+0.95%)
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.