Skip to main content

Huntsman Corp (NY: HUN )

22.96 -0.30 (-1.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.569 7.431 7.431 7.431 4,247,093 -0.11(-1.40%)
Dec 30, 2009 7.503 7.596 7.444 7.536 2,243,259 -0.04(-0.52%)
Dec 29, 2009 7.622 7.628 7.484 7.576 2,501,935 +0.01(+0.17%)
Dec 28, 2009 7.563 7.615 7.523 7.563 5,496,746 +0.03(+0.35%)
Dec 24, 2009 7.510 7.576 7.273 7.536 1,124,036 +0.05(+0.62%)
Dec 23, 2009 7.451 7.490 7.405 7.490 2,161,028 +0.10(+1.34%)
Dec 22, 2009 7.339 7.418 7.273 7.391 4,588,819 +0.08(+1.08%)
Dec 21, 2009 7.240 7.372 7.187 7.313 5,974,639 +0.13(+1.74%)
Dec 18, 2009 7.253 7.306 7.082 7.187 5,365,163 -0.06(-0.82%)
Dec 17, 2009 7.076 7.306 7.049 7.247 9,701,444 +0.10(+1.38%)
Dec 16, 2009 7.108 7.168 7.063 7.148 9,375,148 +0.14(+1.97%)
Dec 15, 2009 7.062 7.108 6.970 7.010 5,331,934 -0.07(-0.93%)
Dec 14, 2009 7.069 7.082 7.036 7.076 6,702,153 +0.10(+1.42%)
Dec 11, 2009 6.931 7.010 6.845 6.977 4,584,481 +0.07(+0.95%)
Dec 10, 2009 7.187 7.234 6.825 6.911 6,519,928 -0.23(-3.23%)
Dec 09, 2009 7.122 7.299 7.029 7.141 6,253,952 +0.07(+1.02%)
Dec 08, 2009 7.016 7.122 6.983 7.069 5,417,938 -0.03(-0.37%)
Dec 07, 2009 7.082 7.240 7.003 7.095 11,324,052 +0.13(+1.79%)
Dec 04, 2009 6.858 7.161 6.829 6.970 9,935,207 +0.22(+3.22%)
Dec 03, 2009 6.549 7.148 6.542 6.753 15,502,698 +0.22(+3.43%)
Dec 02, 2009 6.398 6.549 6.361 6.529 5,751,267 +0.17(+2.69%)
Dec 01, 2009 6.266 6.431 6.174 6.358 8,050,117 +0.09(+1.47%)
Nov 30, 2009 6.075 6.273 6.009 6.266 8,974,912 +0.20(+3.37%)
Nov 27, 2009 5.825 6.108 5.647 6.062 3,123,616 -0.01(-0.11%)
Nov 25, 2009 5.996 6.088 5.930 6.069 3,777,916 +0.13(+2.22%)
Nov 24, 2009 5.924 6.013 5.726 5.937 5,794,213 +0.06(+1.01%)
Nov 23, 2009 5.878 5.990 5.812 5.878 6,355,833 +0.11(+1.82%)
Nov 20, 2009 5.693 5.799 5.660 5.772 3,241,384 -0.03(-0.57%)
Nov 19, 2009 5.832 5.832 5.654 5.805 3,942,393 -0.03(-0.45%)
Nov 18, 2009 5.785 5.858 5.680 5.832 4,205,020 +0.03(+0.57%)
Nov 17, 2009 5.700 5.825 5.660 5.799 5,285,922 +0.09(+1.61%)
Nov 16, 2009 5.581 5.799 5.470 5.707 8,054,471 +0.24(+4.46%)
Nov 13, 2009 5.674 5.687 5.397 5.463 6,840,850 -0.19(-3.38%)
Nov 12, 2009 5.588 5.753 5.483 5.654 6,345,481 +0.09(+1.66%)
Nov 11, 2009 5.542 5.595 5.470 5.562 4,856,898 +0.04(+0.72%)
Nov 10, 2009 5.496 5.555 5.345 5.522 7,516,334 +0.03(+0.48%)
Nov 09, 2009 5.483 5.575 5.430 5.496 7,270,805 +0.09(+1.71%)
Nov 06, 2009 5.305 5.489 5.266 5.404 7,972,876 +0.15(+2.91%)
Nov 05, 2009 5.318 5.391 5.219 5.251 10,388,306 -0.03(-0.53%)
Nov 04, 2009 5.568 5.575 5.088 5.279 14,341,312 -0.11(-2.08%)
Nov 03, 2009 5.266 5.404 5.115 5.391 5,959,983 +0.14(+2.63%)
Nov 02, 2009 5.325 5.489 5.101 5.252 5,394,729 +0.02(+0.38%)
Oct 30, 2009 5.733 5.759 5.219 5.233 7,447,951 -0.47(-8.20%)
Oct 29, 2009 5.173 5.700 5.173 5.700 7,366,063 +0.60(+11.74%)
Oct 28, 2009 5.423 5.423 5.055 5.101 8,630,349 -0.36(-6.51%)
Oct 27, 2009 5.496 5.621 5.364 5.456 4,890,013 +0.01(+0.24%)
Oct 26, 2009 5.720 5.917 5.437 5.443 5,473,814 -0.22(-3.95%)
Oct 23, 2009 5.739 5.766 5.628 5.667 4,183,147 -0.26(-4.33%)
Oct 22, 2009 5.891 5.983 5.683 5.924 5,216,038 +0.12(+2.04%)
Oct 21, 2009 6.075 6.075 5.785 5.805 7,436,854 -0.26(-4.23%)
Oct 20, 2009 6.036 6.095 6.022 6.062 5,383,264 -0.03(-0.54%)
Oct 19, 2009 5.990 6.121 5.891 6.095 4,075,628 +0.16(+2.77%)
Oct 16, 2009 6.121 6.128 5.930 5.930 3,809,758 -0.20(-3.22%)
Oct 15, 2009 6.266 6.312 6.055 6.128 6,665,945 -0.19(-3.02%)
Oct 14, 2009 6.325 6.411 6.286 6.319 5,369,305 +0.10(+1.59%)
Oct 13, 2009 6.404 6.404 6.187 6.220 4,269,006 -0.14(-2.17%)
Oct 12, 2009 6.253 6.437 6.128 6.358 5,325,779 +0.24(+3.87%)
Oct 09, 2009 6.108 6.187 6.055 6.121 2,645,929 -0.02(-0.32%)
Oct 08, 2009 5.970 6.167 5.897 6.141 6,720,692 +0.34(+5.90%)
Oct 07, 2009 5.713 5.838 5.687 5.799 6,508,853 +0.14(+2.44%)
Oct 06, 2009 5.911 5.990 5.634 5.660 8,777,314 -0.13(-2.16%)
Oct 05, 2009 5.700 5.871 5.674 5.785 8,803,799 +0.20(+3.53%)
Oct 02, 2009 5.516 5.664 5.364 5.588 6,427,236 -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.