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 (%)
Oct 30, 2009 5.733 5.759 5.219 5.233 7,447,951 -0.47(-8.20%)
Oct 29, 2009 5.173 5.700 5.173 5.700 7,366,063 +0.60(+11.74%)
Oct 28, 2009 5.423 5.423 5.055 5.101 8,630,349 -0.36(-6.51%)
Oct 27, 2009 5.496 5.621 5.364 5.456 4,890,013 +0.01(+0.24%)
Oct 26, 2009 5.720 5.917 5.437 5.443 5,473,814 -0.22(-3.95%)
Oct 23, 2009 5.739 5.766 5.628 5.667 4,183,147 -0.26(-4.33%)
Oct 22, 2009 5.891 5.983 5.683 5.924 5,216,038 +0.12(+2.04%)
Oct 21, 2009 6.075 6.075 5.785 5.805 7,436,854 -0.26(-4.23%)
Oct 20, 2009 6.036 6.095 6.022 6.062 5,383,264 -0.03(-0.54%)
Oct 19, 2009 5.990 6.121 5.891 6.095 4,075,628 +0.16(+2.77%)
Oct 16, 2009 6.121 6.128 5.930 5.930 3,809,758 -0.20(-3.22%)
Oct 15, 2009 6.266 6.312 6.055 6.128 6,665,945 -0.19(-3.02%)
Oct 14, 2009 6.325 6.411 6.286 6.319 5,369,305 +0.10(+1.59%)
Oct 13, 2009 6.404 6.404 6.187 6.220 4,269,006 -0.14(-2.17%)
Oct 12, 2009 6.253 6.437 6.128 6.358 5,325,779 +0.24(+3.87%)
Oct 09, 2009 6.108 6.187 6.055 6.121 2,645,929 -0.02(-0.32%)
Oct 08, 2009 5.970 6.167 5.897 6.141 6,720,692 +0.34(+5.90%)
Oct 07, 2009 5.713 5.838 5.687 5.799 6,508,853 +0.14(+2.44%)
Oct 06, 2009 5.911 5.990 5.634 5.660 8,777,314 -0.13(-2.16%)
Oct 05, 2009 5.700 5.871 5.674 5.785 8,803,799 +0.20(+3.53%)
Oct 02, 2009 5.516 5.664 5.364 5.588 6,427,236 -0.05(-0.93%)
Oct 01, 2009 6.055 6.055 5.628 5.641 7,587,722 -0.36(-5.93%)
Sep 30, 2009 6.187 6.220 5.924 5.996 7,735,855 -0.15(-2.46%)
Sep 29, 2009 6.194 6.279 6.108 6.148 7,157,479 +0.01(+0.21%)
Sep 28, 2009 5.917 6.207 5.832 6.134 8,784,584 +0.26(+4.48%)
Sep 25, 2009 5.937 5.990 5.805 5.871 7,523,727 -0.17(-2.83%)
Sep 24, 2009 6.062 6.138 5.739 6.042 8,785,754 -0.13(-2.03%)
Sep 23, 2009 6.226 6.338 6.095 6.167 9,373,423 -0.10(-1.58%)
Sep 22, 2009 6.226 6.371 6.213 6.266 14,911,562 +0.11(+1.82%)
Sep 21, 2009 6.240 6.312 5.792 6.154 15,001,272 -0.16(-2.50%)
Sep 18, 2009 6.404 6.483 6.088 6.312 20,496,760 +0.05(+0.84%)
Sep 17, 2009 6.220 6.483 6.128 6.259 8,942,491 +0.13(+2.15%)
Sep 16, 2009 6.134 6.292 6.082 6.128 5,989,403 +0.08(+1.31%)
Sep 15, 2009 5.700 6.075 5.693 6.049 8,880,740 +0.36(+6.37%)
Sep 14, 2009 5.516 5.693 5.371 5.687 3,917,733 +0.11(+1.89%)
Sep 11, 2009 5.654 5.707 5.502 5.581 3,725,319 -0.11(-1.97%)
Sep 10, 2009 5.417 5.700 5.312 5.693 6,852,703 +0.24(+4.34%)
Sep 09, 2009 5.555 5.555 5.371 5.456 5,178,752 +0.00(+0.00%)
Sep 08, 2009 5.463 5.581 5.417 5.456 3,957,455 +0.05(+0.97%)
Sep 04, 2009 5.259 5.404 5.154 5.404 3,919,290 +0.18(+3.53%)
Sep 03, 2009 5.140 5.226 5.101 5.219 5,194,685 +0.14(+2.72%)
Sep 02, 2009 5.312 5.312 5.055 5.081 8,535,565 -0.22(-4.22%)
Sep 01, 2009 5.601 5.720 5.233 5.305 7,425,148 -0.35(-6.14%)
Aug 31, 2009 5.463 5.713 5.180 5.652 12,374,709 +0.16(+2.84%)
Aug 28, 2009 5.246 5.502 5.167 5.496 9,851,873 +0.33(+6.37%)
Aug 27, 2009 5.127 5.219 4.910 5.167 4,729,403 +0.07(+1.42%)
Aug 26, 2009 4.983 5.140 4.910 5.094 5,125,367 +0.12(+2.38%)
Aug 25, 2009 4.917 4.996 4.877 4.976 3,973,373 +0.14(+2.86%)
Aug 24, 2009 4.996 5.134 4.785 4.838 7,336,244 -0.08(-1.61%)
Aug 21, 2009 4.923 4.950 4.864 4.917 4,625,200 +0.05(+1.08%)
Aug 20, 2009 4.719 4.884 4.686 4.864 3,786,914 +0.13(+2.64%)
Aug 19, 2009 4.528 4.772 4.489 4.739 4,051,975 +0.11(+2.42%)
Aug 18, 2009 4.542 4.673 4.522 4.627 5,170,097 +0.24(+5.40%)
Aug 17, 2009 4.509 4.581 4.377 4.390 5,262,394 -0.29(-6.19%)
Aug 14, 2009 4.594 4.752 4.469 4.680 6,019,371 +0.08(+1.72%)
Aug 13, 2009 4.509 4.640 4.436 4.601 6,980,789 +0.14(+3.25%)
Aug 12, 2009 4.463 4.581 4.351 4.456 7,932,137 +0.04(+0.89%)
Aug 11, 2009 4.258 4.443 4.252 4.416 6,109,043 +0.14(+3.23%)
Aug 10, 2009 4.140 4.311 4.015 4.278 6,163,379 +0.17(+4.17%)
Aug 07, 2009 4.305 4.410 4.061 4.107 7,615,735 -0.18(-4.29%)
Aug 06, 2009 4.627 4.838 4.081 4.291 18,216,138 -0.55(-11.41%)
Aug 05, 2009 4.601 4.857 4.548 4.844 12,827,608 +0.27(+5.90%)
Aug 04, 2009 4.239 4.574 4.186 4.574 11,332,001 +0.35(+8.26%)
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.