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 (%)
Dec 31, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 27, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 26, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 24, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 23, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 20, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 19, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 18, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 17, 2002 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Dec 16, 2002 8.227 8.227 8.227 8.227 0 +0.03(+0.32%)
Dec 13, 2002 8.201 8.201 8.201 8.201 2,278 -0.01(-0.08%)
Dec 12, 2002 8.201 8.208 8.201 8.208 1,063 +0.01(+0.08%)
Dec 11, 2002 8.201 8.201 8.201 8.201 70,648 +0.00(+0.00%)
Dec 10, 2002 8.201 8.201 8.201 8.201 23,397 -0.01(-0.08%)
Dec 09, 2002 8.208 8.208 8.201 8.208 11,091 +0.00(+0.00%)
Dec 06, 2002 8.201 8.221 8.201 8.208 25,372 +0.01(+0.08%)
Dec 05, 2002 8.201 8.201 8.201 8.201 16,560 +0.00(+0.00%)
Dec 04, 2002 8.194 8.221 8.194 8.201 32,665 +0.01(+0.08%)
Dec 03, 2002 8.194 8.194 8.194 8.194 13,977 -0.03(-0.32%)
Dec 02, 2002 8.188 8.221 8.188 8.221 12,610 +0.03(+0.40%)
Nov 29, 2002 8.188 8.188 8.188 8.188 24,157 +0.00(+0.00%)
Nov 27, 2002 8.227 8.227 8.188 8.188 28,259 +0.00(+0.00%)
Nov 26, 2002 8.181 8.221 8.181 8.188 17,472 +0.00(+0.00%)
Nov 25, 2002 8.194 8.194 8.181 8.188 18,079 +0.01(+0.08%)
Nov 22, 2002 8.181 8.181 8.181 8.181 22,789 -0.01(-0.08%)
Nov 21, 2002 8.181 8.214 8.181 8.188 47,858 +0.01(+0.08%)
Nov 20, 2002 8.181 8.194 8.181 8.181 32,817 +0.01(+0.08%)
Nov 19, 2002 8.181 8.181 8.175 8.175 34,488 -0.02(-0.24%)
Nov 18, 2002 8.168 8.194 8.168 8.194 3,342 +0.03(+0.32%)
Nov 15, 2002 8.168 8.227 8.162 8.168 130,357 +0.01(+0.16%)
Nov 14, 2002 8.155 8.194 8.155 8.155 19,447 +0.00(+0.00%)
Nov 13, 2002 8.148 8.162 8.148 8.155 35,551 +0.01(+0.08%)
Nov 12, 2002 8.142 8.162 8.135 8.148 310,699 +1.93(+31.01%)
Nov 11, 2002 6.286 6.319 6.220 6.220 8,963 -0.07(-1.05%)
Nov 08, 2002 6.384 6.411 6.286 6.286 8,204 -0.13(-2.05%)
Nov 07, 2002 6.384 6.516 6.352 6.417 22,485 +0.10(+1.56%)
Nov 06, 2002 6.266 6.319 6.253 6.319 6,229 +0.05(+0.73%)
Nov 05, 2002 6.148 6.273 6.148 6.273 8,508 +0.18(+2.92%)
Nov 04, 2002 6.022 6.259 6.022 6.095 56,670 +0.09(+1.54%)
Nov 01, 2002 6.055 6.055 5.983 6.003 9,875 -0.08(-1.30%)
Oct 31, 2002 6.108 6.108 6.049 6.082 6,229 -0.03(-0.43%)
Oct 30, 2002 6.055 6.154 6.042 6.108 41,173 +0.02(+0.32%)
Oct 29, 2002 6.082 6.088 6.055 6.088 1,063 +0.01(+0.22%)
Oct 28, 2002 6.121 6.121 6.075 6.075 4,102 +0.01(+0.22%)
Oct 25, 2002 6.069 6.121 6.029 6.062 3,038 +0.01(+0.11%)
Oct 24, 2002 6.194 6.194 6.194 6.055 2,886 -0.13(-2.02%)
Oct 23, 2002 6.253 6.286 6.174 6.180 11,546 -0.05(-0.74%)
Oct 22, 2002 6.022 6.286 6.016 6.226 10,483 +0.18(+2.94%)
Oct 21, 2002 6.055 6.088 6.049 6.049 8,052 +0.03(+0.44%)
Oct 18, 2002 6.029 6.029 6.022 6.022 3,038 -0.01(-0.11%)
Oct 17, 2002 6.016 6.029 6.016 6.029 7,444 +0.01(+0.22%)
Oct 16, 2002 6.016 6.022 5.924 6.016 14,889 +0.03(+0.44%)
Oct 15, 2002 5.996 6.003 5.983 5.990 10,635 +0.00(+0.00%)
Oct 14, 2002 5.957 5.990 5.924 5.990 6,077 +0.02(+0.33%)
Oct 11, 2002 5.917 5.970 5.911 5.970 40,261 +0.05(+0.78%)
Oct 10, 2002 5.891 5.924 5.891 5.924 24,005 +0.00(+0.00%)
Oct 09, 2002 5.917 5.990 5.891 5.924 151,931 +0.00(+0.00%)
Oct 08, 2002 5.950 5.950 5.891 5.924 9,875 -0.03(-0.55%)
Oct 07, 2002 5.924 5.957 5.858 5.957 13,218 +0.07(+1.12%)
Oct 04, 2002 5.825 5.891 5.825 5.891 13,066 +0.03(+0.56%)
Oct 03, 2002 5.660 5.858 5.660 5.858 8,204 +0.18(+3.13%)
Oct 02, 2002 5.628 5.785 5.628 5.680 8,508 +0.05(+0.94%)
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.