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 30, 2005 13.35 13.43 13.16 13.34 700,404 +0.02(+0.15%)
Jun 29, 2005 13.47 13.93 13.23 13.32 1,144,500 +0.01(+0.10%)
Jun 28, 2005 12.88 13.36 12.83 13.31 761,632 +0.56(+4.39%)
Jun 27, 2005 12.63 12.83 12.63 12.75 718,484 +0.09(+0.68%)
Jun 24, 2005 12.85 13.01 12.55 12.66 623,526 -0.19(-1.49%)
Jun 23, 2005 12.69 12.99 12.67 12.85 899,890 +0.23(+1.83%)
Jun 22, 2005 12.48 12.64 12.48 12.62 900,346 +0.16(+1.27%)
Jun 21, 2005 12.80 12.90 12.39 12.47 1,562,919 -0.34(-2.62%)
Jun 20, 2005 13.13 13.14 12.60 12.80 1,517,188 -0.22(-1.67%)
Jun 17, 2005 13.54 13.62 12.87 13.02 1,694,644 -0.49(-3.65%)
Jun 16, 2005 13.39 13.77 13.37 13.51 2,351,595 +0.22(+1.68%)
Jun 15, 2005 13.08 13.32 13.00 13.29 1,327,121 +0.28(+2.12%)
Jun 14, 2005 12.66 13.07 12.56 13.01 992,264 +0.41(+3.24%)
Jun 13, 2005 12.44 12.68 12.44 12.60 815,568 +0.16(+1.32%)
Jun 10, 2005 12.37 12.60 12.33 12.44 705,418 +0.07(+0.53%)
Jun 09, 2005 12.25 12.40 12.10 12.37 742,945 +0.10(+0.80%)
Jun 08, 2005 12.22 12.28 12.05 12.28 1,048,327 +0.07(+0.54%)
Jun 07, 2005 12.39 12.66 12.09 12.21 1,496,069 -0.13(-1.01%)
Jun 06, 2005 12.37 12.37 12.17 12.33 625,805 +0.00(+0.00%)
Jun 03, 2005 12.47 12.57 12.14 12.33 997,734 -0.13(-1.06%)
Jun 02, 2005 12.44 12.51 12.22 12.47 865,553 -0.05(-0.42%)
Jun 01, 2005 12.64 12.83 12.34 12.52 2,152,717 -0.15(-1.19%)
May 31, 2005 12.42 12.74 12.21 12.67 1,393,060 +0.30(+2.45%)
May 27, 2005 12.24 12.41 12.05 12.37 712,254 +0.21(+1.73%)
May 26, 2005 12.28 12.44 11.95 12.16 3,689,049 -0.09(-0.75%)
May 25, 2005 12.44 12.44 12.16 12.25 796,121 -0.14(-1.17%)
May 24, 2005 12.69 12.70 12.34 12.39 1,508,679 -0.26(-2.03%)
May 23, 2005 12.51 12.74 12.46 12.65 792,778 +0.04(+0.31%)
May 20, 2005 12.87 12.87 12.51 12.61 406,872 -0.24(-1.84%)
May 19, 2005 12.90 13.13 12.83 12.85 635,377 +0.14(+1.14%)
May 18, 2005 12.47 12.99 12.41 12.70 2,986,517 +0.32(+2.55%)
May 17, 2005 12.58 12.70 12.04 12.39 904,904 -0.18(-1.47%)
May 16, 2005 13.25 13.25 12.08 12.57 2,953,092 -0.74(-5.59%)
May 13, 2005 14.10 14.10 13.10 13.32 1,664,257 -0.78(-5.56%)
May 12, 2005 14.41 14.63 13.97 14.10 2,872,113 -0.38(-2.64%)
May 11, 2005 14.94 14.94 14.35 14.48 1,195,397 -0.46(-3.08%)
May 10, 2005 15.27 15.27 14.71 14.94 1,093,906 -0.33(-2.16%)
May 09, 2005 14.97 15.27 14.35 15.27 1,132,649 +0.30(+1.98%)
May 06, 2005 15.27 15.28 14.84 14.97 1,329,096 -0.14(-0.91%)
May 05, 2005 15.24 15.36 14.96 15.11 1,115,329 -0.04(-0.26%)
May 04, 2005 15.20 15.30 14.66 15.15 2,068,699 +0.57(+3.88%)
May 03, 2005 14.15 14.59 14.08 14.59 1,022,954 +0.37(+2.59%)
May 02, 2005 13.92 14.27 13.92 14.22 1,491,359 +0.37(+2.66%)
Apr 29, 2005 13.62 13.85 13.30 13.85 1,032,830 +0.56(+4.21%)
Apr 28, 2005 13.56 13.74 12.90 13.29 1,104,845 -0.09(-0.64%)
Apr 27, 2005 13.82 13.82 13.05 13.37 1,150,425 -0.45(-3.24%)
Apr 26, 2005 14.05 14.67 13.47 13.82 1,772,736 -0.30(-2.10%)
Apr 25, 2005 13.07 14.22 13.07 14.12 2,098,478 +0.95(+7.20%)
Apr 22, 2005 14.05 14.05 13.03 13.17 1,180,811 -0.78(-5.61%)
Apr 21, 2005 13.69 14.03 13.49 13.95 762,392 +0.61(+4.54%)
Apr 20, 2005 14.05 14.05 13.10 13.35 845,346 -0.59(-4.20%)
Apr 19, 2005 13.66 14.09 13.66 13.93 2,461,746 +0.48(+3.57%)
Apr 18, 2005 13.69 13.78 13.30 13.45 1,912,513 -0.34(-2.43%)
Apr 15, 2005 14.02 14.03 13.66 13.79 4,475,750 -0.28(-2.01%)
Apr 14, 2005 14.61 14.61 13.62 14.07 4,007,497 -0.56(-3.82%)
Apr 13, 2005 14.81 14.82 14.44 14.63 5,099,277 -0.21(-1.42%)
Apr 12, 2005 14.69 15.00 14.58 14.84 4,576,936 +0.13(+0.89%)
Apr 11, 2005 14.72 14.81 14.61 14.71 977,375 -0.01(-0.09%)
Apr 08, 2005 14.84 14.84 14.55 14.72 1,378,474 -0.12(-0.80%)
Apr 07, 2005 14.58 14.89 14.36 14.84 2,073,865 +0.36(+2.50%)
Apr 06, 2005 14.68 14.90 14.36 14.48 2,352,507 -0.32(-2.18%)
Apr 05, 2005 15.16 15.22 14.73 14.80 2,675,362 -0.40(-2.64%)
Apr 04, 2005 15.27 15.34 15.14 15.20 848,233 -0.18(-1.20%)
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.