Skip to main content

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.66 12.92 12.57 12.74 2,914,729 -0.01(-0.11%)
Jan 30, 2013 12.87 13.02 12.74 12.76 1,691,496 -0.14(-1.07%)
Jan 29, 2013 12.92 12.92 12.78 12.90 2,796,527 -0.07(-0.56%)
Jan 28, 2013 13.10 13.10 12.83 12.97 1,831,854 -0.13(-0.99%)
Jan 25, 2013 13.21 13.26 13.01 13.10 1,965,890 -0.02(-0.16%)
Jan 24, 2013 13.14 13.35 13.01 13.12 4,594,723 -0.02(-0.17%)
Jan 23, 2013 12.90 13.26 12.90 13.14 6,264,059 +0.26(+2.02%)
Jan 22, 2013 12.74 12.90 12.74 12.88 2,949,418 +0.19(+1.48%)
Jan 18, 2013 12.82 12.86 12.66 12.69 2,339,802 -0.09(-0.73%)
Jan 17, 2013 12.69 12.84 12.55 12.79 4,364,594 +0.17(+1.37%)
Jan 16, 2013 12.71 12.71 12.42 12.61 3,088,977 +0.00(+0.00%)
Jan 15, 2013 12.47 12.69 12.43 12.61 6,713,686 +0.14(+1.16%)
Jan 14, 2013 12.53 12.63 12.35 12.47 6,531,813 -0.35(-2.71%)
Jan 11, 2013 12.93 12.95 12.63 12.82 4,651,435 -0.17(-1.33%)
Jan 10, 2013 12.95 13.16 12.67 12.99 7,409,931 -0.15(-1.16%)
Jan 09, 2013 13.05 13.22 13.03 13.14 4,578,106 +0.06(+0.44%)
Jan 08, 2013 13.03 13.11 12.87 13.08 6,413,689 +0.09(+0.67%)
Jan 07, 2013 12.85 13.06 12.74 13.00 8,219,056 +0.17(+1.35%)
Jan 04, 2013 12.27 12.87 12.21 12.82 12,694,939 +0.69(+5.72%)
Jan 03, 2013 11.98 12.23 11.90 12.13 13,416,055 +0.38(+3.26%)
Jan 02, 2013 11.78 11.79 11.72 11.75 8,524,268 +0.25(+2.20%)
Dec 31, 2012 11.29 11.56 11.29 11.49 4,538,648 +0.20(+1.79%)
Dec 28, 2012 11.35 11.40 11.28 11.29 3,019,210 -0.17(-1.45%)
Dec 27, 2012 11.46 11.51 11.22 11.46 2,905,100 +0.03(+0.25%)
Dec 26, 2012 11.57 11.62 11.43 11.43 2,363,332 -0.12(-1.00%)
Dec 24, 2012 11.55 11.55 11.40 11.54 1,152,871 -0.01(-0.06%)
Dec 21, 2012 11.58 11.60 11.46 11.55 4,884,406 -0.23(-1.96%)
Dec 20, 2012 11.81 11.84 11.72 11.78 4,139,175 -0.04(-0.37%)
Dec 19, 2012 11.96 12.00 11.81 11.83 7,468,464 -0.10(-0.85%)
Dec 18, 2012 11.79 11.99 11.76 11.93 5,393,802 +0.17(+1.41%)
Dec 17, 2012 11.72 11.85 11.66 11.76 3,904,303 +0.07(+0.56%)
Dec 14, 2012 11.65 11.82 11.58 11.70 4,198,760 -0.10(-0.86%)
Dec 13, 2012 11.82 11.88 11.75 11.80 3,722,130 -0.03(-0.24%)
Dec 12, 2012 11.97 11.98 11.78 11.83 4,135,822 -0.05(-0.43%)
Dec 11, 2012 11.93 11.96 11.81 11.88 2,855,511 +0.01(+0.12%)
Dec 10, 2012 11.78 12.01 11.78 11.86 5,158,929 +0.05(+0.43%)
Dec 07, 2012 11.66 11.85 11.65 11.81 2,726,440 +0.17(+1.48%)
Dec 06, 2012 11.50 11.64 11.42 11.64 1,688,946 +0.11(+0.93%)
Dec 05, 2012 11.41 11.59 11.35 11.53 2,545,547 +0.12(+1.07%)
Dec 04, 2012 11.46 11.55 11.35 11.41 2,710,603 -0.40(-3.41%)
Nov 30, 2012 11.76 11.85 11.65 11.81 3,617,158 +0.10(+0.86%)
Nov 29, 2012 11.54 11.80 11.52 11.71 5,436,957 +0.27(+2.39%)
Nov 28, 2012 11.57 11.57 11.28 11.44 5,216,283 -0.27(-2.27%)
Nov 27, 2012 11.85 11.86 11.62 11.70 3,904,388 -0.22(-1.87%)
Nov 26, 2012 11.96 12.00 11.78 11.93 2,623,339 -0.08(-0.66%)
Nov 23, 2012 12.01 12.07 11.92 12.01 1,540,305 +0.11(+0.97%)
Nov 21, 2012 11.83 11.92 11.79 11.89 2,678,955 +0.04(+0.30%)
Nov 20, 2012 12.00 12.02 11.74 11.85 4,223,744 -0.09(-0.72%)
Nov 19, 2012 11.60 12.02 11.58 11.94 5,562,620 +0.52(+4.59%)
Nov 16, 2012 11.28 11.42 11.19 11.42 3,281,896 +0.14(+1.21%)
Nov 15, 2012 11.57 11.65 11.24 11.28 4,905,002 -0.32(-2.73%)
Nov 14, 2012 11.96 12.03 11.52 11.60 4,181,816 -0.32(-2.71%)
Nov 13, 2012 11.90 12.14 11.90 11.92 5,556,703 -0.08(-0.66%)
Nov 12, 2012 12.08 12.16 11.98 12.00 2,088,261 +0.00(+0.00%)
Nov 09, 2012 11.96 12.18 11.93 12.00 4,362,220 -0.01(-0.06%)
Nov 08, 2012 12.21 12.22 11.96 12.01 4,436,828 -0.21(-1.71%)
Nov 07, 2012 11.92 12.29 11.91 12.21 5,391,165 -0.05(-0.41%)
Nov 06, 2012 12.26 12.32 12.18 12.26 6,132,224 +0.01(+0.06%)
Nov 05, 2012 11.81 12.34 11.80 12.26 10,659,142 +0.63(+5.37%)
Nov 02, 2012 11.65 12.02 11.50 11.63 13,383,812 +0.47(+4.25%)
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.