Skip to main content

Huntsman Corp (NY: HUN )

23.40 +0.43 (+1.87%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.98 17.11 16.81 16.97 2,624,335 +0.04(+0.22%)
Feb 26, 2015 17.03 17.17 16.79 16.94 3,704,516 -0.14(-0.80%)
Feb 25, 2015 17.03 17.18 16.97 17.07 2,340,971 +0.06(+0.36%)
Feb 24, 2015 17.09 17.21 16.87 17.01 4,116,944 -0.13(-0.75%)
Feb 23, 2015 16.93 17.28 16.73 17.14 4,594,135 +0.19(+1.11%)
Feb 20, 2015 16.93 17.01 16.63 16.95 4,871,723 -0.15(-0.88%)
Feb 19, 2015 16.55 17.26 16.54 17.10 14,213,274 -0.08(-0.44%)
Feb 18, 2015 17.83 18.23 16.82 17.18 14,419,914 -1.19(-6.50%)
Feb 17, 2015 18.25 18.42 17.90 18.37 6,828,494 -0.07(-0.37%)
Feb 13, 2015 18.27 18.44 18.44 18.44 4,628,566 +0.17(+0.91%)
Feb 12, 2015 17.96 18.39 17.88 18.27 4,708,506 +0.48(+2.68%)
Feb 11, 2015 17.52 17.83 17.40 17.80 4,203,468 +0.22(+1.25%)
Feb 10, 2015 17.89 17.89 17.52 17.58 3,028,567 -0.27(-1.52%)
Feb 09, 2015 17.80 17.90 17.67 17.85 3,381,670 +0.01(+0.04%)
Feb 06, 2015 17.55 17.93 17.50 17.84 4,649,116 +0.32(+1.85%)
Feb 05, 2015 17.25 17.71 17.20 17.52 2,786,025 +0.31(+1.80%)
Feb 04, 2015 17.13 17.43 16.99 17.21 2,952,542 -0.12(-0.70%)
Feb 03, 2015 16.94 17.34 16.85 17.33 4,310,852 +0.59(+3.52%)
Feb 02, 2015 16.72 16.91 16.36 16.74 3,432,087 +0.14(+0.87%)
Jan 30, 2015 16.29 16.85 16.29 16.60 3,609,899 +0.10(+0.60%)
Jan 29, 2015 16.75 16.93 16.14 16.50 7,470,266 +0.01(+0.05%)
Jan 28, 2015 16.90 17.01 16.43 16.49 3,881,194 -0.38(-2.24%)
Jan 27, 2015 16.53 17.09 16.20 16.87 6,887,097 -0.05(-0.27%)
Jan 26, 2015 16.36 16.92 16.31 16.91 4,354,183 +0.54(+3.28%)
Jan 23, 2015 17.39 17.40 16.29 16.38 7,529,831 -1.10(-6.27%)
Jan 22, 2015 16.69 17.47 16.63 17.47 6,528,338 +0.87(+5.23%)
Jan 21, 2015 16.43 16.78 16.29 16.60 5,721,500 +0.13(+0.78%)
Jan 20, 2015 17.06 17.06 16.41 16.47 5,905,833 -0.48(-2.85%)
Jan 16, 2015 16.54 17.00 16.27 16.96 6,249,950 +0.39(+2.33%)
Jan 15, 2015 16.96 17.21 16.54 16.57 5,797,353 -0.29(-1.75%)
Jan 14, 2015 16.71 17.03 16.32 16.87 7,152,936 -0.30(-1.76%)
Jan 13, 2015 17.71 17.71 16.75 17.17 6,414,080 -0.02(-0.09%)
Jan 12, 2015 17.11 17.45 16.94 17.18 5,211,689 -0.02(-0.09%)
Jan 09, 2015 17.40 17.42 17.00 17.20 3,994,693 -0.17(-1.00%)
Jan 08, 2015 17.09 17.51 17.07 17.37 5,204,296 +0.39(+2.31%)
Jan 07, 2015 16.81 17.30 16.72 16.98 5,773,510 +0.48(+2.88%)
Jan 06, 2015 16.49 16.97 16.25 16.50 6,595,916 +0.07(+0.41%)
Jan 05, 2015 17.04 17.06 16.40 16.44 5,064,531 -0.88(-5.06%)
Jan 02, 2015 17.28 17.43 16.93 17.31 6,306,878 +0.10(+0.57%)
Dec 31, 2014 17.67 17.21 17.21 17.21 4,006,096 -0.41(-2.32%)
Dec 30, 2014 17.68 17.83 17.55 17.62 3,037,296 -0.11(-0.60%)
Dec 29, 2014 17.89 18.06 17.69 17.73 2,462,121 -0.15(-0.85%)
Dec 26, 2014 17.77 18.02 17.70 17.88 1,718,718 +0.20(+1.15%)
Dec 24, 2014 17.77 17.68 17.68 17.68 1,655,554 -0.10(-0.55%)
Dec 23, 2014 17.40 17.83 17.37 17.77 4,010,010 +0.48(+2.75%)
Dec 22, 2014 17.25 17.47 17.10 17.30 4,021,967 +0.05(+0.31%)
Dec 19, 2014 17.30 17.46 17.05 17.25 3,949,019 +0.12(+0.71%)
Dec 18, 2014 17.34 17.37 16.75 17.12 7,817,622 +0.29(+1.75%)
Dec 17, 2014 16.32 16.84 16.32 16.83 7,134,169 +0.70(+4.36%)
Dec 16, 2014 16.05 16.97 15.85 16.13 9,607,941 +0.03(+0.19%)
Dec 15, 2014 16.33 16.47 15.80 16.10 10,189,360 -0.19(-1.16%)
Dec 12, 2014 17.19 17.23 16.21 16.29 20,322,068 -1.07(-6.14%)
Dec 11, 2014 18.76 18.96 17.31 17.35 13,964,455 -1.28(-6.87%)
Dec 10, 2014 19.04 19.15 18.55 18.63 5,606,785 -0.51(-2.67%)
Dec 09, 2014 18.65 19.14 18.61 19.14 5,506,897 +0.26(+1.35%)
Dec 08, 2014 19.02 19.39 18.80 18.89 9,672,992 -0.25(-1.30%)
Dec 05, 2014 18.76 19.17 18.76 19.14 4,338,115 +0.37(+1.96%)
Dec 04, 2014 18.71 18.99 18.68 18.77 3,709,109 -0.08(-0.40%)
Dec 03, 2014 18.82 19.21 18.64 18.84 5,620,101 +0.08(+0.44%)
Dec 02, 2014 18.96 19.69 18.68 18.76 7,540,506 -0.17(-0.87%)
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.