Skip to main content

Huntsman Corp (NY: HUN )

23.44 +0.19 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.90 13.03 12.81 13.00 6,085,282 +0.17(+1.34%)
Jun 29, 2011 12.84 12.87 12.61 12.83 5,644,885 +0.14(+1.14%)
Jun 28, 2011 12.54 12.83 12.49 12.68 6,312,927 +0.34(+2.79%)
Jun 27, 2011 11.99 12.48 11.92 12.34 6,974,256 +0.28(+2.29%)
Jun 24, 2011 12.24 12.25 11.97 12.06 5,396,181 -0.11(-0.91%)
Jun 23, 2011 12.00 12.32 11.75 12.17 6,757,474 +0.02(+0.17%)
Jun 22, 2011 12.21 12.41 12.13 12.15 4,121,683 -0.08(-0.68%)
Jun 21, 2011 11.86 12.30 11.85 12.23 6,435,920 +0.54(+4.66%)
Jun 20, 2011 11.63 11.77 11.61 11.69 4,005,843 +0.10(+0.89%)
Jun 17, 2011 11.88 11.98 11.46 11.59 4,835,345 -0.16(-1.35%)
Jun 16, 2011 12.10 12.17 11.40 11.75 8,797,663 -0.38(-3.13%)
Jun 15, 2011 12.12 12.32 12.08 12.12 4,913,957 -0.10(-0.79%)
Jun 14, 2011 12.08 12.34 11.99 12.22 3,393,926 +0.34(+2.90%)
Jun 13, 2011 12.12 12.35 11.77 11.88 3,428,366 -0.23(-1.94%)
Jun 10, 2011 12.23 12.32 11.84 12.11 5,212,462 -0.08(-0.67%)
Jun 09, 2011 11.88 12.26 11.86 12.19 3,532,819 +0.35(+2.95%)
Jun 08, 2011 12.21 12.33 11.78 11.84 5,042,334 -0.47(-3.84%)
Jun 07, 2011 12.16 12.45 12.05 12.32 4,390,441 +0.25(+2.10%)
Jun 06, 2011 12.40 12.54 12.04 12.06 3,959,789 -0.38(-3.09%)
Jun 03, 2011 12.45 12.54 12.32 12.45 3,842,490 -0.21(-1.63%)
May 24, 2011 12.70 12.78 12.51 12.65 4,843,445 -0.03(-0.22%)
May 23, 2011 12.67 12.76 12.42 12.68 3,621,419 -0.30(-2.32%)
May 20, 2011 12.93 13.04 12.75 12.98 3,902,771 +0.00(+0.00%)
May 19, 2011 13.24 13.24 12.88 12.98 3,019,405 -0.13(-0.99%)
May 18, 2011 12.99 13.19 12.97 13.11 4,259,542 +0.18(+1.38%)
May 17, 2011 12.84 12.97 12.64 12.93 4,748,545 -0.03(-0.21%)
May 16, 2011 13.00 13.30 12.87 12.96 2,065,387 -0.16(-1.25%)
May 13, 2011 13.35 13.38 12.97 13.13 4,028,653 -0.21(-1.59%)
May 12, 2011 13.78 13.87 13.20 13.34 7,777,652 -0.51(-3.67%)
May 11, 2011 14.32 14.35 13.69 13.85 4,420,459 -0.49(-3.44%)
May 10, 2011 14.38 14.65 14.19 14.34 4,589,589 +0.07(+0.48%)
May 09, 2011 14.15 14.39 14.02 14.27 3,876,029 +0.09(+0.63%)
May 06, 2011 13.86 14.26 13.65 14.18 7,029,784 +0.49(+3.56%)
May 05, 2011 13.37 14.37 13.24 13.69 8,361,771 +0.33(+2.46%)
May 04, 2011 13.72 13.83 13.13 13.37 5,567,131 -0.36(-2.60%)
May 03, 2011 14.31 14.32 13.63 13.72 5,844,410 -0.64(-4.49%)
May 02, 2011 14.37 14.39 14.30 14.37 7,080,015 +0.07(+0.48%)
Apr 29, 2011 14.07 14.34 13.89 14.30 5,151,729 +0.31(+2.21%)
Apr 28, 2011 13.96 14.29 13.84 13.99 4,650,914 +0.03(+0.25%)
Apr 27, 2011 14.02 14.09 13.63 13.96 3,662,710 +0.05(+0.39%)
Apr 26, 2011 13.70 14.27 13.65 13.90 6,186,446 +0.25(+1.81%)
Apr 25, 2011 13.63 13.69 13.41 13.65 2,256,670 -0.03(-0.20%)
Apr 21, 2011 13.52 13.68 13.33 13.68 5,524,563 +0.30(+2.25%)
Apr 20, 2011 13.61 13.71 13.32 13.38 4,175,804 +0.02(+0.15%)
Apr 19, 2011 13.30 13.39 13.13 13.36 3,661,893 +0.20(+1.51%)
Apr 18, 2011 13.25 13.46 13.09 13.16 4,187,234 -0.34(-2.54%)
Apr 15, 2011 13.26 13.58 13.24 13.50 7,038,418 +0.25(+1.91%)
Apr 14, 2011 12.75 13.34 12.70 13.25 6,582,365 +0.45(+3.48%)
Apr 13, 2011 12.99 13.04 12.68 12.80 3,571,580 -0.10(-0.74%)
Apr 12, 2011 13.06 13.13 12.76 12.90 6,899,455 -0.13(-1.00%)
Apr 11, 2011 13.10 13.11 12.76 13.03 5,475,924 -0.09(-0.68%)
Apr 08, 2011 13.17 13.27 12.97 13.12 5,833,156 -0.02(-0.16%)
Apr 07, 2011 12.38 13.29 12.38 13.14 11,721,055 +0.72(+5.80%)
Apr 06, 2011 12.19 12.49 12.19 12.42 7,468,599 +0.37(+3.07%)
Apr 05, 2011 12.14 12.24 12.01 12.05 2,959,839 -0.09(-0.73%)
Apr 04, 2011 11.98 12.28 11.97 12.14 3,280,275 +0.22(+1.84%)
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.