Skip to main content

Huntsman Corp (NY: HUN )

22.89 -0.01 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.568 7.430 7.430 7.430 4,247,548 -0.11(-1.40%)
Dec 30, 2009 7.503 7.595 7.443 7.535 2,243,500 -0.04(-0.52%)
Dec 29, 2009 7.621 7.628 7.483 7.575 2,502,203 +0.01(+0.17%)
Dec 28, 2009 7.562 7.614 7.522 7.562 5,497,335 +0.03(+0.35%)
Dec 24, 2009 7.509 7.575 7.272 7.535 1,124,156 +0.05(+0.62%)
Dec 23, 2009 7.450 7.489 7.404 7.489 2,161,259 +0.10(+1.34%)
Dec 22, 2009 7.338 7.417 7.272 7.391 4,589,311 +0.08(+1.08%)
Dec 21, 2009 7.239 7.371 7.187 7.312 5,975,280 +0.13(+1.74%)
Dec 18, 2009 7.252 7.305 7.081 7.187 5,365,738 -0.06(-0.82%)
Dec 17, 2009 7.075 7.305 7.048 7.246 9,702,483 +0.10(+1.38%)
Dec 16, 2009 7.108 7.167 7.062 7.147 9,376,152 +0.14(+1.97%)
Dec 15, 2009 7.062 7.108 6.970 7.009 5,332,505 -0.07(-0.93%)
Dec 14, 2009 7.068 7.081 7.035 7.075 6,702,871 +0.10(+1.42%)
Dec 11, 2009 6.930 7.009 6.844 6.976 4,584,973 +0.07(+0.95%)
Dec 10, 2009 7.187 7.233 6.825 6.910 6,520,626 -0.23(-3.23%)
Dec 09, 2009 7.121 7.299 7.029 7.141 6,254,622 +0.07(+1.02%)
Dec 08, 2009 7.016 7.121 6.983 7.068 5,418,519 -0.03(-0.37%)
Dec 07, 2009 7.081 7.239 7.002 7.095 11,325,266 +0.13(+1.79%)
Dec 04, 2009 6.858 7.160 6.828 6.970 9,936,271 +0.22(+3.22%)
Dec 03, 2009 6.548 7.147 6.542 6.752 15,504,359 +0.22(+3.43%)
Dec 02, 2009 6.397 6.548 6.361 6.529 5,751,883 +0.17(+2.69%)
Dec 01, 2009 6.265 6.430 6.173 6.357 8,050,979 +0.09(+1.47%)
Nov 30, 2009 6.074 6.272 6.009 6.265 8,975,873 +0.20(+3.37%)
Nov 27, 2009 5.824 6.107 5.647 6.061 3,123,950 -0.01(-0.11%)
Nov 25, 2009 5.995 6.088 5.930 6.068 3,778,321 +0.13(+2.22%)
Nov 24, 2009 5.923 6.012 5.726 5.936 5,794,834 +0.06(+1.01%)
Nov 23, 2009 5.877 5.989 5.811 5.877 6,356,514 +0.11(+1.82%)
Nov 20, 2009 5.693 5.798 5.660 5.772 3,241,731 -0.03(-0.57%)
Nov 19, 2009 5.831 5.831 5.653 5.805 3,942,815 -0.03(-0.45%)
Nov 18, 2009 5.785 5.857 5.680 5.831 4,205,471 +0.03(+0.57%)
Nov 17, 2009 5.699 5.824 5.660 5.798 5,286,488 +0.09(+1.61%)
Nov 16, 2009 5.581 5.798 5.469 5.706 8,055,334 +0.24(+4.46%)
Nov 13, 2009 5.673 5.686 5.397 5.462 6,841,583 -0.19(-3.38%)
Nov 12, 2009 5.587 5.752 5.482 5.653 6,346,161 +0.09(+1.66%)
Nov 11, 2009 5.541 5.594 5.469 5.561 4,857,418 +0.04(+0.72%)
Nov 10, 2009 5.495 5.555 5.344 5.522 7,517,139 +0.03(+0.48%)
Nov 09, 2009 5.482 5.574 5.429 5.495 7,271,584 +0.09(+1.71%)
Nov 06, 2009 5.304 5.489 5.265 5.403 7,973,730 +0.15(+2.91%)
Nov 05, 2009 5.318 5.390 5.219 5.250 10,389,419 -0.03(-0.53%)
Nov 04, 2009 5.568 5.574 5.087 5.278 14,342,848 -0.11(-2.08%)
Nov 03, 2009 5.265 5.403 5.114 5.390 5,960,621 +0.14(+2.63%)
Nov 02, 2009 5.324 5.489 5.100 5.252 5,395,307 +0.02(+0.38%)
Oct 30, 2009 5.732 5.759 5.219 5.232 7,448,749 -0.47(-8.20%)
Oct 29, 2009 5.173 5.699 5.173 5.699 7,366,852 +0.60(+11.74%)
Oct 28, 2009 5.423 5.423 5.054 5.100 8,631,274 -0.36(-6.51%)
Oct 27, 2009 5.495 5.620 5.364 5.456 4,890,536 +0.01(+0.24%)
Oct 26, 2009 5.719 5.917 5.436 5.443 5,474,400 -0.22(-3.95%)
Oct 23, 2009 5.739 5.765 5.627 5.666 4,183,595 -0.26(-4.33%)
Oct 22, 2009 5.890 5.982 5.683 5.923 5,216,597 +0.12(+2.04%)
Oct 21, 2009 6.074 6.074 5.785 5.805 7,437,651 -0.26(-4.23%)
Oct 20, 2009 6.035 6.094 6.022 6.061 5,383,841 -0.03(-0.54%)
Oct 19, 2009 5.989 6.121 5.890 6.094 4,076,064 +0.16(+2.77%)
Oct 16, 2009 6.121 6.127 5.930 5.930 3,810,166 -0.20(-3.22%)
Oct 15, 2009 6.265 6.311 6.055 6.127 6,666,659 -0.19(-3.02%)
Oct 14, 2009 6.325 6.410 6.285 6.318 5,369,880 +0.10(+1.59%)
Oct 13, 2009 6.404 6.404 6.186 6.219 4,269,464 -0.14(-2.17%)
Oct 12, 2009 6.252 6.436 6.127 6.357 5,326,350 +0.24(+3.87%)
Oct 09, 2009 6.107 6.186 6.055 6.121 2,646,213 -0.02(-0.32%)
Oct 08, 2009 5.969 6.167 5.897 6.140 6,721,412 +0.34(+5.90%)
Oct 07, 2009 5.712 5.838 5.686 5.798 6,509,551 +0.14(+2.44%)
Oct 06, 2009 5.910 5.989 5.634 5.660 8,778,255 -0.13(-2.16%)
Oct 05, 2009 5.699 5.870 5.673 5.785 8,804,742 +0.20(+3.53%)
Oct 02, 2009 5.515 5.663 5.364 5.587 6,427,924 -0.05(-0.93%)
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.