Skip to main content

Huntsman Corp (NY: HUN )

23.16 +0.20 (+0.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.59 11.95 11.59 11.87 3,226,397 +0.30(+2.59%)
Jan 28, 2011 11.88 12.11 11.53 11.57 3,996,119 -0.17(-1.45%)
Jan 27, 2011 11.78 11.86 11.59 11.74 2,282,170 +0.00(+0.00%)
Jan 26, 2011 11.57 12.04 11.57 11.74 5,288,872 +0.15(+1.29%)
Jan 25, 2011 11.38 11.69 11.31 11.59 5,358,484 +0.40(+3.60%)
Jan 24, 2011 10.97 11.30 10.91 11.18 3,552,620 +0.27(+2.43%)
Jan 21, 2011 10.99 11.10 10.88 10.92 3,677,776 +0.01(+0.06%)
Jan 20, 2011 11.32 11.38 10.91 10.91 6,904,069 -0.48(-4.25%)
Jan 19, 2011 12.11 12.15 11.38 11.40 6,965,759 -0.74(-6.07%)
Jan 18, 2011 12.15 12.27 12.00 12.13 2,568,648 -0.10(-0.78%)
Jan 14, 2011 12.23 12.25 12.10 12.23 3,052,197 +0.04(+0.34%)
Jan 13, 2011 12.14 12.36 11.98 12.19 4,178,624 +0.18(+1.48%)
Jan 12, 2011 12.00 12.15 11.93 12.01 3,355,704 +0.05(+0.46%)
Jan 11, 2011 12.08 12.14 11.75 11.96 5,550,620 -0.01(-0.06%)
Jan 10, 2011 10.97 11.98 10.95 11.96 11,004,701 +0.93(+8.47%)
Jan 07, 2011 11.38 11.45 10.88 11.03 4,308,033 -0.28(-2.47%)
Jan 06, 2011 11.18 11.41 11.13 11.31 6,384,584 +0.16(+1.47%)
Jan 05, 2011 10.84 11.19 10.71 11.14 6,680,472 +0.37(+3.42%)
Jan 04, 2011 11.13 11.25 10.73 10.78 5,094,896 -0.34(-3.07%)
Jan 03, 2011 10.76 11.23 10.73 11.12 5,517,606 +0.48(+4.48%)
Dec 31, 2010 10.56 10.70 10.39 10.64 4,881,947 +0.05(+0.45%)
Dec 30, 2010 10.68 10.77 10.57 10.59 2,356,272 -0.11(-1.02%)
Dec 29, 2010 10.60 10.76 10.60 10.70 2,362,789 +0.10(+0.96%)
Dec 28, 2010 10.74 10.74 10.55 10.60 1,419,725 -0.10(-0.89%)
Dec 27, 2010 10.65 10.72 10.50 10.69 1,872,312 +0.00(+0.00%)
Dec 23, 2010 10.78 10.84 10.55 10.69 2,167,996 -0.05(-0.44%)
Dec 22, 2010 10.88 10.97 10.69 10.74 1,981,327 -0.14(-1.31%)
Dec 21, 2010 10.62 10.91 10.61 10.88 4,288,944 +0.35(+3.30%)
Dec 20, 2010 10.67 10.72 10.42 10.54 3,590,926 -0.07(-0.71%)
Dec 17, 2010 10.78 10.80 10.59 10.61 3,264,888 -0.12(-1.08%)
Dec 16, 2010 10.70 10.86 10.56 10.73 4,750,279 +0.12(+1.16%)
Dec 15, 2010 10.78 10.84 10.59 10.61 3,301,791 -0.18(-1.64%)
Dec 14, 2010 10.85 10.97 10.71 10.78 4,521,931 +0.01(+0.13%)
Dec 13, 2010 10.98 11.01 10.61 10.77 6,559,300 +0.02(+0.19%)
Dec 10, 2010 10.84 10.93 10.65 10.75 7,451,645 -0.01(-0.06%)
Dec 09, 2010 11.18 11.19 10.74 10.76 8,575,054 -0.30(-2.70%)
Dec 08, 2010 11.26 11.41 10.96 11.05 3,911,406 -0.23(-2.04%)
Dec 07, 2010 10.79 11.45 10.76 11.28 13,206,356 +0.62(+5.78%)
Dec 06, 2010 10.61 10.71 10.55 10.67 4,011,553 -0.01(-0.13%)
Dec 03, 2010 10.51 10.69 10.46 10.68 4,023,229 +0.09(+0.83%)
Dec 02, 2010 10.50 10.60 10.38 10.59 6,506,457 +0.19(+1.82%)
Dec 01, 2010 10.71 10.72 10.34 10.40 7,092,111 -0.07(-0.71%)
Nov 30, 2010 9.882 10.53 9.821 10.48 16,197,439 +0.58(+5.81%)
Nov 29, 2010 9.678 9.902 9.482 9.902 7,379,140 +0.12(+1.25%)
Nov 26, 2010 9.563 9.787 9.550 9.780 4,072,075 +0.14(+1.48%)
Nov 24, 2010 9.238 9.638 9.638 9.638 6,563,200 +0.45(+4.86%)
Nov 23, 2010 9.171 9.198 8.927 9.191 4,899,166 -0.12(-1.24%)
Nov 22, 2010 9.177 9.353 9.089 9.306 5,772,901 +0.10(+1.10%)
Nov 19, 2010 9.096 9.204 9.042 9.204 4,633,289 +0.04(+0.44%)
Nov 18, 2010 8.940 9.231 8.940 9.164 6,185,864 +0.35(+3.92%)
Nov 17, 2010 8.669 8.917 8.608 8.818 5,102,659 +0.15(+1.72%)
Nov 16, 2010 8.825 8.825 8.476 8.669 8,746,360 -0.24(-2.74%)
Nov 15, 2010 9.171 9.204 8.906 8.913 3,998,835 -0.14(-1.57%)
Nov 12, 2010 9.198 9.279 8.981 9.055 5,382,936 -0.22(-2.34%)
Nov 11, 2010 9.198 9.313 9.096 9.272 3,415,276 -0.03(-0.29%)
Nov 10, 2010 9.272 9.353 9.008 9.299 4,728,768 +0.03(+0.37%)
Nov 09, 2010 9.367 9.448 9.218 9.265 5,197,404 +0.00(+0.00%)
Nov 08, 2010 9.272 9.367 9.191 9.265 9,463,140 -0.02(-0.22%)
Nov 05, 2010 9.509 9.570 9.238 9.286 6,366,203 -0.12(-1.22%)
Nov 04, 2010 9.685 9.895 9.245 9.401 11,841,163 -0.02(-0.22%)
Nov 03, 2010 9.353 9.441 9.235 9.421 5,006,761 +0.07(+0.72%)
Nov 02, 2010 9.408 9.421 9.130 9.353 5,748,666 +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.