Skip to main content

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.67 17.82 17.11 17.52 6,384,234 +0.23(+1.32%)
Apr 29, 2015 17.27 17.63 17.18 17.29 5,682,221 -0.10(-0.57%)
Apr 28, 2015 17.27 17.49 17.15 17.39 4,156,957 +0.07(+0.39%)
Apr 27, 2015 17.42 17.47 17.21 17.32 5,692,196 -0.04(-0.22%)
Apr 24, 2015 17.26 17.60 17.26 17.36 3,152,328 +0.15(+0.88%)
Apr 23, 2015 17.03 17.26 16.92 17.21 2,388,227 +0.16(+0.94%)
Apr 22, 2015 16.92 17.08 16.75 17.05 1,868,462 +0.14(+0.81%)
Apr 21, 2015 16.94 16.94 16.54 16.91 3,697,389 -0.02(-0.09%)
Apr 20, 2015 16.98 17.05 16.81 16.92 2,650,790 +0.02(+0.09%)
Apr 17, 2015 17.09 17.27 16.87 16.91 4,376,702 -0.05(-0.27%)
Apr 16, 2015 17.14 17.15 16.79 16.95 3,059,684 -0.27(-1.54%)
Apr 15, 2015 17.00 17.35 16.91 17.22 3,692,117 +0.33(+1.93%)
Apr 14, 2015 16.94 16.94 16.66 16.89 1,702,663 -0.05(-0.31%)
Apr 13, 2015 16.86 17.04 16.76 16.95 3,237,311 +0.11(+0.68%)
Apr 10, 2015 16.95 17.00 16.75 16.83 1,648,549 -0.08(-0.45%)
Apr 09, 2015 16.86 17.02 16.75 16.91 2,264,364 +0.05(+0.27%)
Apr 08, 2015 16.67 17.00 16.66 16.86 2,868,865 +0.27(+1.60%)
Apr 07, 2015 16.62 16.86 16.60 16.60 1,877,508 -0.05(-0.27%)
Apr 06, 2015 16.46 16.77 16.31 16.64 4,543,699 +0.17(+1.06%)
Apr 02, 2015 16.48 16.47 16.47 16.47 1,335,975 -0.04(-0.23%)
Apr 01, 2015 16.89 16.89 16.35 16.51 2,852,452 -0.34(-2.03%)
Mar 31, 2015 16.62 16.92 16.47 16.85 2,579,103 +0.17(+1.00%)
Mar 30, 2015 16.23 16.81 16.23 16.68 3,141,869 +0.52(+3.25%)
Mar 27, 2015 16.35 16.49 16.12 16.16 4,398,816 -0.17(-1.07%)
Mar 26, 2015 16.32 16.49 16.20 16.33 2,686,232 +0.08(+0.47%)
Mar 25, 2015 16.43 16.54 16.24 16.26 2,314,006 -0.06(-0.37%)
Mar 24, 2015 16.48 16.51 16.31 16.32 3,711,191 -0.13(-0.79%)
Mar 23, 2015 16.38 16.85 16.38 16.45 3,489,901 +0.11(+0.65%)
Mar 20, 2015 16.31 16.62 16.23 16.34 6,527,970 +0.15(+0.94%)
Mar 19, 2015 16.47 16.52 16.09 16.19 5,647,976 -0.42(-2.52%)
Mar 18, 2015 16.16 16.77 16.10 16.61 4,436,820 +0.31(+1.91%)
Mar 17, 2015 16.32 16.35 16.09 16.29 2,490,211 -0.18(-1.11%)
Mar 16, 2015 16.57 16.58 16.25 16.48 2,403,981 -0.05(-0.32%)
Mar 13, 2015 16.56 16.64 16.45 16.53 4,178,850 -0.14(-0.87%)
Mar 12, 2015 16.62 16.70 16.45 16.67 3,041,063 +0.18(+1.08%)
Mar 11, 2015 16.16 16.70 16.12 16.50 4,752,230 +0.40(+2.49%)
Mar 10, 2015 15.88 16.24 15.88 16.09 4,519,489 -0.02(-0.09%)
Mar 09, 2015 16.16 16.37 16.09 16.11 3,324,186 -0.09(-0.56%)
Mar 06, 2015 16.56 16.77 16.16 16.20 3,965,319 -0.47(-2.81%)
Mar 05, 2015 16.87 16.90 16.60 16.67 2,243,830 -0.17(-0.99%)
Mar 04, 2015 16.68 16.93 16.52 16.84 2,263,890 +0.05(+0.27%)
Mar 03, 2015 16.95 17.05 16.65 16.79 2,651,801 -0.24(-1.42%)
Mar 02, 2015 16.97 17.04 16.59 17.03 3,871,599 +0.06(+0.36%)
Feb 27, 2015 16.98 17.11 16.81 16.97 2,624,616 +0.04(+0.22%)
Feb 26, 2015 17.03 17.17 16.79 16.93 3,704,913 -0.14(-0.80%)
Feb 25, 2015 17.02 17.18 16.97 17.07 2,341,222 +0.06(+0.36%)
Feb 24, 2015 17.09 17.21 16.87 17.01 4,117,385 -0.13(-0.75%)
Feb 23, 2015 16.93 17.27 16.73 17.14 4,594,627 +0.19(+1.11%)
Feb 20, 2015 16.93 17.01 16.62 16.95 4,872,245 -0.15(-0.88%)
Feb 19, 2015 16.55 17.26 16.54 17.10 14,214,796 -0.08(-0.44%)
Feb 18, 2015 17.83 18.23 16.82 17.18 14,421,459 -1.19(-6.50%)
Feb 17, 2015 18.25 18.41 17.90 18.37 6,829,226 -0.07(-0.37%)
Feb 13, 2015 18.27 18.44 18.44 18.44 4,629,062 +0.17(+0.91%)
Feb 12, 2015 17.96 18.38 17.88 18.27 4,709,010 +0.48(+2.67%)
Feb 11, 2015 17.52 17.83 17.39 17.79 4,203,918 +0.22(+1.25%)
Feb 10, 2015 17.89 17.89 17.52 17.58 3,028,891 -0.27(-1.52%)
Feb 09, 2015 17.80 17.90 17.67 17.85 3,382,033 +0.01(+0.04%)
Feb 06, 2015 17.55 17.92 17.50 17.84 4,649,614 +0.32(+1.85%)
Feb 05, 2015 17.25 17.70 17.20 17.52 2,786,324 +0.31(+1.80%)
Feb 04, 2015 17.13 17.43 16.99 17.21 2,952,858 -0.12(-0.70%)
Feb 03, 2015 16.93 17.34 16.85 17.33 4,311,314 +0.59(+3.52%)
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.