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 (%)
Oct 31, 2011 8.822 8.822 8.154 8.168 8,089,932 -0.83(-9.27%)
Oct 28, 2011 8.418 9.093 8.418 9.003 9,358,373 +0.45(+5.20%)
Oct 27, 2011 8.147 8.696 8.147 8.557 9,524,369 +0.72(+9.14%)
Oct 26, 2011 7.632 7.900 7.382 7.841 5,857,979 +0.38(+5.13%)
Oct 25, 2011 7.653 7.750 7.354 7.458 4,131,039 -0.29(-3.68%)
Oct 24, 2011 7.222 7.771 7.222 7.743 6,061,073 +0.57(+7.95%)
Oct 21, 2011 7.110 7.194 7.013 7.173 5,120,429 +0.17(+2.49%)
Oct 20, 2011 6.874 7.041 6.714 6.999 5,911,053 +0.16(+2.34%)
Oct 19, 2011 7.131 7.152 6.825 6.839 4,278,361 -0.32(-4.47%)
Oct 18, 2011 6.797 7.215 6.665 7.159 5,617,267 +0.38(+5.54%)
Oct 17, 2011 7.222 7.222 6.755 6.783 6,135,644 -0.42(-5.89%)
Oct 14, 2011 7.187 7.236 7.069 7.208 4,089,337 +0.18(+2.57%)
Oct 13, 2011 7.020 7.166 6.755 7.027 5,322,474 -0.03(-0.49%)
Oct 12, 2011 7.062 7.215 6.929 7.062 7,309,362 +0.14(+2.01%)
Oct 11, 2011 6.825 7.006 6.728 6.922 4,616,532 +0.06(+0.81%)
Oct 10, 2011 7.006 7.027 6.721 6.867 5,198,040 +0.15(+2.17%)
Oct 07, 2011 6.881 7.173 6.526 6.721 8,890,941 +0.07(+1.05%)
Oct 06, 2011 6.505 6.651 6.442 6.651 10,916,539 +0.24(+3.69%)
Oct 05, 2011 6.435 6.498 6.199 6.415 11,029,178 +0.03(+0.44%)
Oct 04, 2011 5.990 6.401 5.656 6.387 9,514,831 +0.28(+4.56%)
Oct 03, 2011 6.463 6.728 6.081 6.108 7,644,124 -0.62(-9.20%)
Sep 30, 2011 6.742 7.152 6.728 6.728 10,792,558 -0.13(-1.93%)
Sep 29, 2011 7.082 7.082 6.679 6.860 6,098,814 -0.01(-0.20%)
Sep 28, 2011 7.291 7.354 6.874 6.874 4,309,861 -0.37(-5.09%)
Sep 27, 2011 7.542 7.632 7.178 7.242 10,081,319 -0.18(-2.44%)
Sep 26, 2011 7.270 7.423 6.895 7.423 4,162,257 +0.29(+4.00%)
Sep 23, 2011 7.034 7.477 7.013 7.138 6,596,307 +0.03(+0.49%)
Sep 22, 2011 7.389 7.389 7.013 7.103 7,096,496 -0.66(-8.51%)
Sep 21, 2011 8.349 8.380 7.764 7.764 5,762,588 -0.58(-7.00%)
Sep 20, 2011 8.704 8.738 8.342 8.349 3,467,313 -0.35(-4.08%)
Sep 19, 2011 8.432 8.731 8.314 8.704 4,305,246 -0.04(-0.48%)
Sep 16, 2011 8.676 8.766 8.503 8.745 3,275,743 +0.06(+0.72%)
Sep 15, 2011 8.564 8.697 8.446 8.683 3,428,729 +0.27(+3.23%)
Sep 14, 2011 8.495 8.648 8.140 8.411 7,064,813 -0.03(-0.41%)
Sep 13, 2011 8.244 8.592 8.168 8.446 7,935,682 +0.51(+6.49%)
Sep 12, 2011 8.035 8.255 7.759 7.931 5,514,101 -0.28(-3.44%)
Sep 09, 2011 8.290 8.469 8.097 8.214 5,072,861 -0.25(-2.93%)
Sep 08, 2011 8.669 8.869 8.386 8.462 3,994,045 -0.30(-3.46%)
Sep 07, 2011 8.462 8.786 8.462 8.766 4,444,924 +0.49(+5.92%)
Sep 06, 2011 8.180 8.400 8.124 8.276 6,718,660 -0.27(-3.15%)
Sep 02, 2011 8.580 8.621 8.359 8.545 5,592,297 -0.23(-2.59%)
Sep 01, 2011 9.014 9.083 8.773 8.773 4,620,032 -0.27(-2.97%)
Aug 31, 2011 9.297 9.393 8.938 9.042 5,357,505 -0.10(-1.13%)
Aug 30, 2011 9.049 9.214 8.862 9.145 3,008,754 +0.05(+0.53%)
Aug 29, 2011 8.690 9.097 8.669 9.097 3,711,125 +0.63(+7.50%)
Aug 26, 2011 8.242 8.524 8.055 8.462 5,421,754 +0.13(+1.57%)
Aug 25, 2011 8.538 8.600 8.304 8.331 4,408,779 -0.08(-0.90%)
Aug 24, 2011 8.311 8.462 8.242 8.407 4,941,966 +0.14(+1.75%)
Aug 23, 2011 8.000 8.283 7.828 8.262 7,938,660 +0.32(+3.99%)
Aug 22, 2011 8.400 8.469 7.924 7.945 6,973,877 -0.14(-1.79%)
Aug 19, 2011 8.435 8.573 8.076 8.090 8,083,440 -0.52(-6.01%)
Aug 18, 2011 8.952 8.959 8.504 8.607 5,986,458 -0.72(-7.69%)
Aug 17, 2011 9.586 9.724 9.193 9.324 3,790,709 -0.21(-2.24%)
Aug 16, 2011 9.690 9.821 9.469 9.538 4,301,417 -0.32(-3.29%)
Aug 15, 2011 9.752 9.924 9.655 9.862 3,764,580 +0.26(+2.66%)
Aug 12, 2011 9.573 9.849 9.359 9.607 5,940,646 +0.21(+2.20%)
Aug 11, 2011 8.731 9.586 8.621 9.400 9,377,370 +0.82(+9.57%)
Aug 10, 2011 8.911 9.085 8.545 8.580 13,420,339 -0.43(-4.82%)
Aug 09, 2011 8.380 9.069 8.200 9.014 17,231,844 +1.28(+16.59%)
Aug 08, 2011 8.380 8.628 7.683 7.731 21,146,418 -1.03(-11.73%)
Aug 05, 2011 9.511 9.566 8.200 8.759 24,341,456 +0.14(+1.60%)
Aug 04, 2011 11.26 11.31 8.573 8.621 32,132,514 -3.79(-30.52%)
Aug 03, 2011 12.48 12.64 11.74 12.41 9,403,409 -0.08(-0.61%)
Aug 02, 2011 13.10 13.17 12.44 12.48 6,431,096 -0.79(-5.93%)
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.