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 (%)
Jun 28, 2002 7.141 7.240 7.108 7.141 22,030 +0.13(+1.88%)
Jun 27, 2002 6.983 7.266 6.983 7.010 56,518 +0.09(+1.33%)
Jun 26, 2002 6.944 6.944 6.918 6.918 5,773 -0.13(-1.78%)
Jun 25, 2002 7.003 7.043 6.957 7.043 54,543 -0.13(-1.83%)
Jun 21, 2002 7.174 7.174 7.174 7.174 3,798 -0.03(-0.46%)
Jun 20, 2002 7.207 7.214 7.174 7.207 7,900 -0.07(-0.90%)
Jun 19, 2002 7.273 7.372 7.273 7.273 8,812 +0.10(+1.38%)
Jun 18, 2002 7.141 7.174 7.115 7.174 8,204 -0.03(-0.46%)
Jun 17, 2002 7.174 7.273 7.174 7.207 5,317 +0.10(+1.39%)
Jun 14, 2002 7.141 7.141 7.108 7.108 3,190 -0.06(-0.83%)
Jun 12, 2002 7.207 7.273 7.115 7.168 6,836 -0.06(-0.82%)
Jun 11, 2002 7.240 7.240 7.227 7.227 59,709 +0.02(+0.27%)
Jun 10, 2002 7.141 7.240 7.141 7.207 20,358 +0.07(+0.92%)
Jun 07, 2002 7.108 7.207 7.108 7.141 4,709 +0.07(+0.93%)
Jun 06, 2002 6.944 7.102 6.911 7.076 37,375 +0.16(+2.38%)
Jun 05, 2002 6.911 6.918 6.911 6.911 2,734 -0.07(-0.94%)
May 31, 2002 6.924 6.977 6.911 6.977 4,102 -0.07(-0.93%)
May 28, 2002 7.062 7.062 7.043 7.043 911 -0.03(-0.47%)
May 27, 2002 7.108 7.108 7.076 7.076 1,519 +0.00(+0.00%)
May 24, 2002 7.108 7.108 7.076 7.076 1,519 -0.10(-1.38%)
May 23, 2002 7.174 7.174 7.174 7.174 151 -0.04(-0.55%)
May 22, 2002 7.247 7.247 7.214 7.214 3,798 -0.03(-0.36%)
May 21, 2002 6.911 7.240 6.878 7.240 38,590 +0.38(+5.57%)
May 20, 2002 6.911 6.911 6.779 6.858 40,869 +0.01(+0.19%)
May 17, 2002 6.845 6.845 6.845 6.845 9,723 -0.07(-0.95%)
May 16, 2002 6.977 6.977 6.845 6.911 3,342 -0.13(-1.87%)
May 15, 2002 7.076 7.076 6.944 7.043 9,267 +0.01(+0.19%)
May 14, 2002 6.911 7.036 6.714 7.029 20,358 +0.02(+0.28%)
May 13, 2002 7.405 7.405 6.904 7.010 75,358 -0.53(-6.99%)
May 10, 2002 7.563 7.563 7.536 7.536 3,798 -0.03(-0.35%)
May 09, 2002 7.668 7.668 7.563 7.563 10,483 -0.14(-1.79%)
May 08, 2002 7.767 7.767 7.668 7.701 698,884 -0.10(-1.27%)
May 07, 2002 7.734 7.800 7.734 7.800 33,728 +0.07(+0.94%)
May 06, 2002 7.767 7.767 7.576 7.727 11,850 +0.00(+0.00%)
May 03, 2002 7.569 7.727 7.569 7.727 15,193 +0.19(+2.53%)
May 02, 2002 7.536 7.536 7.536 7.536 151 -0.03(-0.43%)
May 01, 2002 7.635 7.635 7.549 7.569 22,941 -0.10(-1.29%)
Apr 30, 2002 7.569 7.668 7.569 7.668 10,331 +0.10(+1.30%)
Apr 29, 2002 7.668 7.668 7.569 7.569 6,533 -0.07(-0.86%)
Apr 26, 2002 7.767 7.800 7.569 7.635 15,041 -0.13(-1.69%)
Apr 25, 2002 7.734 7.793 7.701 7.767 8,356 +0.03(+0.43%)
Apr 24, 2002 7.569 7.734 7.569 7.734 17,624 +0.16(+2.17%)
Apr 23, 2002 7.438 7.569 7.438 7.569 17,472 +0.20(+2.68%)
Apr 22, 2002 7.306 7.405 7.306 7.372 12,002 +0.13(+1.82%)
Apr 19, 2002 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Apr 18, 2002 7.207 7.240 7.207 7.240 43,148 +0.03(+0.46%)
Apr 17, 2002 7.306 7.306 7.207 7.207 13,369 -0.10(-1.35%)
Apr 16, 2002 7.306 7.339 7.240 7.306 17,168 +0.07(+0.91%)
Apr 15, 2002 7.148 7.240 7.148 7.240 6,988 +0.16(+2.33%)
Apr 12, 2002 7.108 7.108 7.076 7.076 759 +0.00(+0.00%)
Apr 11, 2002 6.911 7.076 6.911 7.076 7,748 +0.23(+3.37%)
Apr 10, 2002 6.839 6.878 6.839 6.845 2,278 +0.00(+0.00%)
Apr 09, 2002 6.812 6.845 6.812 6.845 4,709 +0.01(+0.10%)
Apr 08, 2002 6.779 6.845 6.779 6.839 17,016 +0.03(+0.39%)
Apr 05, 2002 6.845 6.845 6.812 6.812 2,127 -0.01(-0.19%)
Apr 04, 2002 6.779 6.845 6.779 6.825 6,381 +0.11(+1.67%)
Apr 03, 2002 6.746 6.779 6.714 6.714 1,139,486 -0.03(-0.49%)
Apr 02, 2002 6.746 6.779 6.714 6.746 32,817 -0.01(-0.19%)
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.