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 (%)
Mar 31, 2011 11.89 11.97 11.74 11.92 2,445,075 +0.08(+0.70%)
Mar 30, 2011 12.07 12.28 11.79 11.84 7,123,402 -0.09(-0.75%)
Mar 29, 2011 12.06 12.15 11.70 11.92 4,175,064 -0.12(-0.97%)
Mar 28, 2011 12.12 12.32 11.97 12.04 3,971,768 -0.13(-1.07%)
Mar 25, 2011 11.59 12.34 11.47 12.17 12,437,802 +0.69(+6.03%)
Mar 24, 2011 11.56 11.57 11.27 11.48 5,321,300 +0.03(+0.30%)
Mar 23, 2011 11.62 11.64 11.40 11.44 2,806,105 -0.18(-1.53%)
Mar 22, 2011 11.74 11.83 11.57 11.62 1,894,027 -0.10(-0.88%)
Mar 21, 2011 11.69 11.76 11.62 11.73 3,255,006 +0.32(+2.83%)
Mar 18, 2011 11.56 11.57 11.33 11.40 2,323,727 +0.08(+0.67%)
Mar 17, 2011 11.36 11.59 11.29 11.33 2,864,138 +0.25(+2.29%)
Mar 16, 2011 11.13 11.36 10.94 11.07 3,475,379 -0.06(-0.55%)
Mar 15, 2011 10.94 11.23 10.92 11.14 5,720,096 -0.20(-1.75%)
Mar 14, 2011 11.25 11.47 11.14 11.33 1,815,229 -0.03(-0.30%)
Mar 11, 2011 11.18 11.55 11.18 11.37 2,327,183 +0.00(+0.00%)
Mar 10, 2011 11.45 11.59 11.28 11.37 3,335,996 -0.24(-2.05%)
Mar 09, 2011 11.83 11.86 11.57 11.61 2,805,208 -0.23(-1.96%)
Mar 08, 2011 11.44 11.94 11.26 11.84 5,399,075 +0.45(+3.95%)
Mar 07, 2011 11.79 11.81 11.27 11.39 4,264,345 -0.37(-3.13%)
Mar 04, 2011 12.00 12.05 11.63 11.76 3,045,370 -0.25(-2.04%)
Mar 03, 2011 11.77 12.04 11.77 12.00 4,590,889 +0.33(+2.80%)
Mar 02, 2011 11.53 11.74 11.39 11.68 3,693,752 +0.14(+1.18%)
Mar 01, 2011 12.15 12.15 11.35 11.54 6,331,352 -0.49(-4.08%)
Feb 28, 2011 12.16 12.23 11.95 12.03 3,829,242 -0.05(-0.39%)
Feb 25, 2011 11.68 12.13 11.63 12.08 4,393,852 +0.44(+3.75%)
Feb 24, 2011 11.46 11.66 11.10 11.64 7,664,866 +0.18(+1.55%)
Feb 23, 2011 11.69 11.93 11.16 11.46 5,129,711 -0.25(-2.15%)
Feb 22, 2011 12.28 12.28 11.61 11.72 6,183,697 -0.69(-5.55%)
Feb 18, 2011 12.83 12.83 12.35 12.40 3,123,004 -0.35(-2.73%)
Feb 17, 2011 12.81 12.81 12.38 12.75 10,115,839 -0.08(-0.64%)
Feb 16, 2011 12.91 13.02 12.79 12.83 3,888,527 -0.01(-0.11%)
Feb 15, 2011 12.77 12.99 12.66 12.85 4,084,550 +0.04(+0.32%)
Feb 14, 2011 12.38 12.85 12.37 12.81 4,561,204 +0.46(+3.76%)
Feb 11, 2011 12.05 12.40 12.05 12.34 5,165,806 +0.20(+1.63%)
Feb 10, 2011 11.85 12.15 11.83 12.15 3,032,839 +0.16(+1.37%)
Feb 09, 2011 12.04 12.08 11.93 11.98 2,212,955 -0.12(-0.96%)
Feb 08, 2011 12.14 12.16 11.96 12.10 2,943,906 +0.02(+0.17%)
Feb 07, 2011 12.02 12.18 11.90 12.08 3,169,601 +0.17(+1.43%)
Feb 04, 2011 11.86 11.99 11.74 11.91 3,679,788 +0.13(+1.10%)
Feb 03, 2011 11.97 11.97 11.66 11.78 4,579,510 -0.21(-1.76%)
Feb 02, 2011 12.13 12.16 11.91 11.99 2,930,334 -0.16(-1.35%)
Feb 01, 2011 12.04 12.32 12.00 12.15 4,456,099 +0.29(+2.41%)
Jan 31, 2011 11.59 11.95 11.59 11.87 3,226,397 +0.30(+2.59%)
Jan 28, 2011 11.88 12.11 11.53 11.57 3,996,119 -0.17(-1.45%)
Jan 27, 2011 11.78 11.86 11.59 11.74 2,282,170 +0.00(+0.00%)
Jan 26, 2011 11.57 12.04 11.57 11.74 5,288,872 +0.15(+1.29%)
Jan 25, 2011 11.38 11.69 11.31 11.59 5,358,484 +0.40(+3.60%)
Jan 24, 2011 10.97 11.30 10.91 11.18 3,552,620 +0.27(+2.43%)
Jan 21, 2011 10.99 11.10 10.88 10.92 3,677,776 +0.01(+0.06%)
Jan 20, 2011 11.32 11.38 10.91 10.91 6,904,069 -0.48(-4.25%)
Jan 19, 2011 12.11 12.15 11.38 11.40 6,965,759 -0.74(-6.07%)
Jan 18, 2011 12.15 12.27 12.00 12.13 2,568,648 -0.10(-0.78%)
Jan 14, 2011 12.23 12.25 12.10 12.23 3,052,197 +0.04(+0.34%)
Jan 13, 2011 12.14 12.36 11.98 12.19 4,178,624 +0.18(+1.48%)
Jan 12, 2011 12.00 12.15 11.93 12.01 3,355,704 +0.05(+0.46%)
Jan 11, 2011 12.08 12.14 11.75 11.96 5,550,620 -0.01(-0.06%)
Jan 10, 2011 10.97 11.98 10.95 11.96 11,004,701 +0.93(+8.47%)
Jan 07, 2011 11.38 11.45 10.88 11.03 4,308,033 -0.28(-2.47%)
Jan 06, 2011 11.18 11.41 11.13 11.31 6,384,584 +0.16(+1.47%)
Jan 05, 2011 10.84 11.19 10.71 11.14 6,680,472 +0.37(+3.42%)
Jan 04, 2011 11.13 11.25 10.73 10.78 5,094,896 -0.34(-3.07%)
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.