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, 2015 8.746 8.863 8.863 8.863 3,491,207 +0.08(+0.89%)
Dec 30, 2015 8.730 8.902 8.652 8.785 2,924,361 -0.05(-0.62%)
Dec 29, 2015 8.839 8.964 8.691 8.839 2,895,314 +0.09(+0.98%)
Dec 28, 2015 8.808 8.847 8.637 8.753 5,144,685 -0.14(-1.58%)
Dec 24, 2015 8.886 8.894 8.894 8.894 1,938,619 +0.01(+0.09%)
Dec 23, 2015 8.714 8.902 8.605 8.886 5,970,581 +0.33(+3.83%)
Dec 22, 2015 8.364 8.640 8.286 8.559 5,583,351 +0.19(+2.33%)
Dec 21, 2015 8.239 8.411 8.036 8.364 5,919,892 +0.19(+2.29%)
Dec 18, 2015 7.740 8.348 7.662 8.177 8,076,635 +0.51(+6.61%)
Dec 17, 2015 7.873 7.997 7.670 7.670 4,423,564 -0.37(-4.65%)
Dec 16, 2015 7.795 8.075 7.795 8.044 4,707,200 +0.27(+3.51%)
Dec 15, 2015 7.787 8.013 7.693 7.771 5,316,808 +0.05(+0.71%)
Dec 14, 2015 8.044 8.114 7.670 7.717 6,567,409 -0.39(-4.81%)
Dec 11, 2015 8.270 8.325 8.099 8.107 4,799,605 -0.28(-3.30%)
Dec 10, 2015 8.607 8.684 8.345 8.383 5,766,379 -0.30(-3.46%)
Dec 09, 2015 8.283 8.876 8.283 8.684 9,578,883 +0.54(+6.62%)
Dec 08, 2015 8.060 8.460 7.986 8.144 5,476,417 -0.07(-0.84%)
Dec 07, 2015 8.414 8.468 8.036 8.214 5,543,298 -0.29(-3.35%)
Dec 04, 2015 8.476 8.637 8.337 8.499 4,532,696 -0.09(-1.08%)
Dec 03, 2015 8.645 8.846 8.499 8.591 6,171,063 +0.01(+0.09%)
Dec 02, 2015 8.738 8.915 8.433 8.584 8,404,531 -0.28(-3.13%)
Dec 01, 2015 9.631 9.732 8.699 8.861 15,226,607 -0.79(-8.15%)
Nov 30, 2015 9.762 9.816 9.562 9.647 6,692,560 -0.11(-1.11%)
Nov 27, 2015 9.732 9.901 9.539 9.755 2,313,375 -0.01(-0.08%)
Nov 25, 2015 9.709 9.762 9.762 9.762 2,831,994 -0.01(-0.08%)
Nov 24, 2015 9.377 9.820 9.316 9.770 6,959,253 +0.43(+4.62%)
Nov 23, 2015 9.400 9.608 9.308 9.339 4,010,200 -0.14(-1.46%)
Nov 20, 2015 9.539 9.732 9.423 9.477 3,531,499 -0.01(-0.08%)
Nov 19, 2015 9.709 9.716 9.477 9.485 3,651,794 -0.29(-2.92%)
Nov 18, 2015 9.593 9.917 9.593 9.770 4,864,951 +0.25(+2.67%)
Nov 17, 2015 9.909 9.994 9.454 9.516 4,963,029 -0.33(-3.36%)
Nov 16, 2015 9.531 9.897 9.491 9.847 3,432,270 +0.29(+2.98%)
Nov 13, 2015 9.516 9.692 9.316 9.562 3,912,061 +0.08(+0.89%)
Nov 12, 2015 9.770 9.924 9.400 9.477 4,325,961 -0.45(-4.50%)
Nov 11, 2015 10.12 10.24 9.855 9.924 3,810,805 -0.20(-1.98%)
Nov 10, 2015 10.09 10.21 9.832 10.12 4,543,955 -0.05(-0.45%)
Nov 09, 2015 10.31 10.44 9.970 10.17 4,177,560 -0.16(-1.57%)
Nov 06, 2015 10.04 10.37 9.932 10.33 3,108,315 +0.07(+0.68%)
Nov 05, 2015 10.19 10.32 10.00 10.26 4,754,367 -0.08(-0.82%)
Nov 04, 2015 10.48 10.70 10.22 10.35 3,621,073 -0.08(-0.81%)
Nov 03, 2015 10.47 10.81 10.40 10.43 4,893,199 -0.02(-0.15%)
Nov 02, 2015 10.11 10.50 10.11 10.45 7,720,458 +0.30(+2.96%)
Oct 30, 2015 10.25 10.31 9.886 10.15 4,698,451 -0.03(-0.30%)
Oct 29, 2015 10.02 10.39 9.944 10.18 6,925,924 +0.01(+0.08%)
Oct 28, 2015 9.308 10.24 9.308 10.17 10,415,648 +0.97(+10.55%)
Oct 27, 2015 9.547 10.03 8.946 9.200 10,249,195 +0.24(+2.67%)
Oct 26, 2015 8.930 9.081 8.853 8.961 6,021,801 +0.04(+0.43%)
Oct 23, 2015 8.822 9.161 8.745 8.923 9,224,792 +0.18(+2.03%)
Oct 22, 2015 8.792 9.169 8.522 8.745 8,337,148 +0.08(+0.98%)
Oct 21, 2015 8.938 8.961 8.626 8.661 5,161,559 -0.19(-2.18%)
Oct 20, 2015 8.722 9.015 8.707 8.853 7,332,960 +0.02(+0.26%)
Oct 19, 2015 9.092 9.131 8.745 8.830 5,722,598 -0.36(-3.94%)
Oct 16, 2015 9.362 9.411 9.057 9.192 6,265,997 -0.12(-1.24%)
Oct 15, 2015 9.439 9.570 9.054 9.308 5,659,500 -0.28(-2.89%)
Oct 14, 2015 9.462 9.732 9.308 9.585 4,456,761 +0.13(+1.39%)
Oct 13, 2015 9.454 9.755 9.400 9.454 3,807,801 -0.16(-1.68%)
Oct 12, 2015 9.824 9.863 9.339 9.616 5,533,567 -0.21(-2.12%)
Oct 09, 2015 10.07 10.43 9.762 9.824 8,468,370 -0.40(-3.92%)
Oct 08, 2015 9.030 10.43 9.015 10.22 12,127,946 +1.20(+13.32%)
Oct 07, 2015 8.992 9.246 8.753 9.023 8,931,616 +0.02(+0.26%)
Oct 06, 2015 8.815 9.108 8.792 9.000 9,075,471 +0.24(+2.73%)
Oct 05, 2015 8.252 9.131 8.245 8.761 9,788,134 +0.53(+6.46%)
Oct 02, 2015 7.898 8.229 7.674 8.229 7,801,355 +0.25(+3.09%)
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.