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 8.821 8.821 8.153 8.167 8,090,800 -0.83(-9.27%)
Oct 28, 2011 8.417 9.092 8.417 9.002 9,359,376 +0.45(+5.20%)
Oct 27, 2011 8.146 8.695 8.146 8.557 9,525,390 +0.72(+9.14%)
Oct 26, 2011 7.631 7.899 7.381 7.840 5,858,607 +0.38(+5.13%)
Oct 25, 2011 7.652 7.750 7.353 7.457 4,131,482 -0.29(-3.68%)
Oct 24, 2011 7.221 7.770 7.221 7.743 6,061,723 +0.57(+7.95%)
Oct 21, 2011 7.110 7.193 7.013 7.172 5,120,978 +0.17(+2.49%)
Oct 20, 2011 6.873 7.040 6.713 6.998 5,911,686 +0.16(+2.34%)
Oct 19, 2011 7.130 7.151 6.824 6.838 4,278,820 -0.32(-4.47%)
Oct 18, 2011 6.797 7.214 6.664 7.158 5,617,869 +0.38(+5.54%)
Oct 17, 2011 7.221 7.221 6.755 6.783 6,136,302 -0.42(-5.89%)
Oct 14, 2011 7.186 7.235 7.068 7.207 4,089,775 +0.18(+2.57%)
Oct 13, 2011 7.019 7.165 6.755 7.026 5,323,045 -0.03(-0.49%)
Oct 12, 2011 7.061 7.214 6.929 7.061 7,310,145 +0.14(+2.01%)
Oct 11, 2011 6.824 7.005 6.727 6.922 4,617,027 +0.06(+0.81%)
Oct 10, 2011 7.005 7.026 6.720 6.866 5,198,597 +0.15(+2.17%)
Oct 07, 2011 6.880 7.172 6.525 6.720 8,891,894 +0.07(+1.05%)
Oct 06, 2011 6.504 6.650 6.442 6.650 10,917,709 +0.24(+3.69%)
Oct 05, 2011 6.435 6.497 6.198 6.414 11,030,361 +0.03(+0.44%)
Oct 04, 2011 5.990 6.400 5.656 6.386 9,515,851 +0.28(+4.56%)
Oct 03, 2011 6.463 6.727 6.080 6.108 7,644,944 -0.62(-9.20%)
Sep 30, 2011 6.741 7.151 6.727 6.727 10,793,715 -0.13(-1.93%)
Sep 29, 2011 7.082 7.082 6.678 6.859 6,099,467 -0.01(-0.20%)
Sep 28, 2011 7.290 7.353 6.873 6.873 4,310,323 -0.37(-5.09%)
Sep 27, 2011 7.541 7.631 7.177 7.242 10,082,399 -0.18(-2.44%)
Sep 26, 2011 7.270 7.423 6.894 7.423 4,162,703 +0.29(+4.00%)
Sep 23, 2011 7.033 7.476 7.012 7.137 6,597,014 +0.03(+0.49%)
Sep 22, 2011 7.388 7.388 7.012 7.103 7,097,257 -0.66(-8.51%)
Sep 21, 2011 8.348 8.379 7.763 7.763 5,763,205 -0.58(-7.00%)
Sep 20, 2011 8.703 8.737 8.341 8.348 3,467,684 -0.35(-4.08%)
Sep 19, 2011 8.431 8.730 8.313 8.703 4,305,707 -0.04(-0.48%)
Sep 16, 2011 8.675 8.765 8.502 8.744 3,276,094 +0.06(+0.72%)
Sep 15, 2011 8.563 8.696 8.445 8.682 3,429,096 +0.27(+3.23%)
Sep 14, 2011 8.494 8.647 8.139 8.410 7,065,570 -0.03(-0.41%)
Sep 13, 2011 8.243 8.591 8.167 8.445 7,936,533 +0.51(+6.49%)
Sep 12, 2011 8.034 8.255 7.758 7.930 5,514,692 -0.28(-3.44%)
Sep 09, 2011 8.289 8.468 8.096 8.213 5,073,405 -0.25(-2.93%)
Sep 08, 2011 8.668 8.868 8.386 8.461 3,994,473 -0.30(-3.46%)
Sep 07, 2011 8.461 8.786 8.461 8.765 4,445,401 +0.49(+5.92%)
Sep 06, 2011 8.179 8.399 8.124 8.275 6,719,381 -0.27(-3.15%)
Sep 02, 2011 8.579 8.620 8.358 8.544 5,592,897 -0.23(-2.59%)
Sep 01, 2011 9.013 9.082 8.772 8.772 4,620,528 -0.27(-2.97%)
Aug 31, 2011 9.296 9.392 8.937 9.041 5,358,080 -0.10(-1.13%)
Aug 30, 2011 9.048 9.213 8.861 9.144 3,009,077 +0.05(+0.53%)
Aug 29, 2011 8.689 9.096 8.668 9.096 3,711,523 +0.63(+7.50%)
Aug 26, 2011 8.241 8.523 8.055 8.461 5,422,336 +0.13(+1.57%)
Aug 25, 2011 8.537 8.599 8.303 8.330 4,409,252 -0.08(-0.90%)
Aug 24, 2011 8.310 8.461 8.241 8.406 4,942,496 +0.14(+1.75%)
Aug 23, 2011 7.999 8.282 7.827 8.261 7,939,511 +0.32(+3.99%)
Aug 22, 2011 8.399 8.468 7.924 7.944 6,974,625 -0.14(-1.79%)
Aug 19, 2011 8.434 8.572 8.075 8.089 8,084,307 -0.52(-6.01%)
Aug 18, 2011 8.951 8.958 8.503 8.606 5,987,100 -0.72(-7.69%)
Aug 17, 2011 9.585 9.723 9.192 9.323 3,791,115 -0.21(-2.24%)
Aug 16, 2011 9.689 9.820 9.468 9.537 4,301,879 -0.32(-3.29%)
Aug 15, 2011 9.751 9.923 9.654 9.861 3,764,984 +0.26(+2.66%)
Aug 12, 2011 9.572 9.848 9.358 9.606 5,941,283 +0.21(+2.20%)
Aug 11, 2011 8.730 9.585 8.620 9.399 9,378,376 +0.82(+9.57%)
Aug 10, 2011 8.910 9.084 8.544 8.579 13,421,778 -0.43(-4.82%)
Aug 09, 2011 8.379 9.068 8.199 9.013 17,233,692 +1.28(+16.59%)
Aug 08, 2011 8.379 8.627 7.682 7.730 21,148,686 -1.03(-11.73%)
Aug 05, 2011 9.510 9.565 8.199 8.758 24,344,066 +0.14(+1.60%)
Aug 04, 2011 11.26 11.31 8.572 8.620 32,135,960 -3.79(-30.52%)
Aug 03, 2011 12.47 12.64 11.74 12.41 9,404,417 -0.08(-0.61%)
Aug 02, 2011 13.10 13.17 12.44 12.48 6,431,786 -0.79(-5.92%)
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.