Skip to main content

Huntsman Corp (NY: HUN )

23.00 -0.27 (-1.14%)
Streaming Delayed Price Updated: 3:59 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 8.200 8.200 8.200 8.200 2,279 -0.01(-0.08%)
Dec 12, 2002 8.200 8.207 8.200 8.207 1,063 +0.01(+0.08%)
Dec 11, 2002 8.200 8.200 8.200 8.200 70,655 +0.00(+0.00%)
Dec 10, 2002 8.200 8.200 8.200 8.200 23,399 -0.01(-0.08%)
Dec 09, 2002 8.207 8.207 8.200 8.207 11,092 +0.00(+0.00%)
Dec 06, 2002 8.200 8.220 8.200 8.207 25,375 +0.01(+0.08%)
Dec 05, 2002 8.200 8.200 8.200 8.200 16,562 +0.00(+0.00%)
Dec 04, 2002 8.194 8.220 8.194 8.200 32,668 +0.01(+0.08%)
Dec 03, 2002 8.194 8.194 8.194 8.194 13,979 -0.03(-0.32%)
Dec 02, 2002 8.187 8.220 8.187 8.220 12,611 +0.03(+0.40%)
Nov 29, 2002 8.187 8.187 8.187 8.187 24,159 +0.00(+0.00%)
Nov 27, 2002 8.227 8.227 8.187 8.187 28,262 +0.00(+0.00%)
Nov 26, 2002 8.180 8.220 8.180 8.187 17,473 +0.00(+0.00%)
Nov 25, 2002 8.194 8.194 8.180 8.187 18,081 +0.01(+0.08%)
Nov 22, 2002 8.180 8.180 8.180 8.180 22,792 -0.01(-0.08%)
Nov 21, 2002 8.180 8.213 8.180 8.187 47,863 +0.01(+0.08%)
Nov 20, 2002 8.180 8.194 8.180 8.180 32,820 +0.01(+0.08%)
Nov 19, 2002 8.180 8.180 8.174 8.174 34,492 -0.02(-0.24%)
Nov 18, 2002 8.167 8.194 8.167 8.194 3,342 +0.03(+0.32%)
Nov 15, 2002 8.167 8.227 8.161 8.167 130,371 +0.01(+0.16%)
Nov 14, 2002 8.154 8.194 8.154 8.154 19,449 +0.00(+0.00%)
Nov 13, 2002 8.148 8.161 8.148 8.154 35,555 +0.01(+0.08%)
Nov 12, 2002 8.141 8.161 8.134 8.148 310,733 +1.93(+31.01%)
Nov 11, 2002 6.285 6.318 6.219 6.219 8,964 -0.07(-1.05%)
Nov 08, 2002 6.384 6.410 6.285 6.285 8,205 -0.13(-2.05%)
Nov 07, 2002 6.384 6.515 6.351 6.417 22,488 +0.10(+1.56%)
Nov 06, 2002 6.265 6.318 6.252 6.318 6,229 +0.05(+0.73%)
Nov 05, 2002 6.147 6.272 6.147 6.272 8,509 +0.18(+2.92%)
Nov 04, 2002 6.022 6.259 6.022 6.094 56,676 +0.09(+1.54%)
Nov 01, 2002 6.055 6.055 5.982 6.002 9,876 -0.08(-1.30%)
Oct 31, 2002 6.107 6.107 6.048 6.081 6,229 -0.03(-0.43%)
Oct 30, 2002 6.055 6.153 6.042 6.107 41,177 +0.02(+0.32%)
Oct 29, 2002 6.081 6.088 6.055 6.088 1,063 +0.01(+0.22%)
Oct 28, 2002 6.121 6.121 6.074 6.074 4,102 +0.01(+0.22%)
Oct 25, 2002 6.068 6.121 6.028 6.061 3,038 +0.01(+0.11%)
Oct 24, 2002 6.193 6.193 6.193 6.055 2,887 -0.13(-2.02%)
Oct 23, 2002 6.252 6.285 6.173 6.180 11,548 -0.05(-0.74%)
Oct 22, 2002 6.022 6.285 6.015 6.226 10,484 +0.18(+2.94%)
Oct 21, 2002 6.055 6.088 6.048 6.048 8,053 +0.03(+0.44%)
Oct 18, 2002 6.028 6.028 6.022 6.022 3,038 -0.01(-0.11%)
Oct 17, 2002 6.015 6.028 6.015 6.028 7,445 +0.01(+0.22%)
Oct 16, 2002 6.015 6.022 5.923 6.015 14,890 +0.03(+0.44%)
Oct 15, 2002 5.995 6.002 5.982 5.989 10,636 +0.00(+0.00%)
Oct 14, 2002 5.956 5.989 5.923 5.989 6,077 +0.02(+0.33%)
Oct 11, 2002 5.917 5.969 5.910 5.969 40,266 +0.05(+0.78%)
Oct 10, 2002 5.890 5.923 5.890 5.923 24,007 +0.00(+0.00%)
Oct 09, 2002 5.917 5.989 5.890 5.923 151,947 +0.00(+0.00%)
Oct 08, 2002 5.949 5.949 5.890 5.923 9,876 -0.03(-0.55%)
Oct 07, 2002 5.923 5.956 5.857 5.956 13,219 +0.07(+1.12%)
Oct 04, 2002 5.824 5.890 5.824 5.890 13,067 +0.03(+0.56%)
Oct 03, 2002 5.660 5.857 5.660 5.857 8,205 +0.18(+3.13%)
Oct 02, 2002 5.627 5.785 5.627 5.680 8,509 +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.