Skip to main content

Huntsman Corp (NY: HUN )

22.00 -0.35 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.82 13.11 12.64 13.01 2,981,077 -0.06(-0.47%)
Jul 28, 2011 13.16 13.29 13.01 13.07 4,725,711 +0.01(+0.05%)
Jul 27, 2011 13.61 13.69 13.01 13.07 4,471,398 -0.55(-4.05%)
Jul 26, 2011 13.48 13.73 13.33 13.62 3,988,408 +0.18(+1.37%)
Jul 25, 2011 13.42 13.60 13.38 13.44 2,741,407 -0.14(-1.00%)
Jul 22, 2011 13.58 13.62 13.56 13.57 2,505,852 -0.13(-0.94%)
Jul 21, 2011 13.54 13.78 13.49 13.70 2,983,698 +0.20(+1.51%)
Jul 20, 2011 13.29 13.68 13.26 13.50 3,989,184 +0.31(+2.38%)
Jul 19, 2011 12.99 13.20 12.97 13.18 3,776,044 +0.27(+2.11%)
Jul 18, 2011 13.12 13.17 12.70 12.91 3,465,986 -0.24(-1.81%)
Jul 15, 2011 13.05 13.18 12.95 13.15 2,576,185 +0.19(+1.47%)
Jul 14, 2011 13.24 13.24 12.82 12.96 3,756,799 -0.18(-1.40%)
Jul 13, 2011 13.20 13.46 13.10 13.14 3,753,247 +0.04(+0.31%)
Jul 12, 2011 13.09 13.33 13.07 13.10 3,603,148 -0.05(-0.36%)
Jul 11, 2011 13.31 13.42 13.05 13.15 3,355,514 -0.38(-2.82%)
Jul 08, 2011 13.52 13.62 13.36 13.53 3,275,432 -0.21(-1.54%)
Jul 07, 2011 13.72 13.87 13.61 13.74 4,696,372 +0.19(+1.41%)
Jul 06, 2011 13.33 13.57 13.22 13.55 5,690,443 +0.19(+1.43%)
Jul 05, 2011 13.18 13.44 13.15 13.36 4,990,072 +0.22(+1.71%)
Jul 01, 2011 12.86 13.20 12.85 13.14 5,181,327 +0.29(+2.28%)
Jun 30, 2011 12.74 12.88 12.65 12.84 6,160,060 +0.17(+1.34%)
Jun 29, 2011 12.69 12.71 12.45 12.67 5,714,251 +0.14(+1.14%)
Jun 28, 2011 12.39 12.68 12.34 12.53 6,390,502 +0.34(+2.80%)
Jun 27, 2011 11.84 12.32 11.78 12.19 7,059,957 +0.27(+2.29%)
Jun 24, 2011 12.09 12.10 11.82 11.92 5,462,491 -0.11(-0.91%)
Jun 23, 2011 11.85 12.17 11.60 12.03 6,840,512 +0.02(+0.17%)
Jun 22, 2011 12.07 12.26 11.98 12.00 4,172,332 -0.08(-0.68%)
Jun 21, 2011 11.72 12.15 11.70 12.09 6,515,006 +0.54(+4.66%)
Jun 20, 2011 11.49 11.62 11.47 11.55 4,055,068 +0.10(+0.89%)
Jun 17, 2011 11.73 11.83 11.32 11.45 4,894,763 -0.16(-1.35%)
Jun 16, 2011 11.95 12.03 11.26 11.60 8,905,771 -0.37(-3.13%)
Jun 15, 2011 11.97 12.17 11.93 11.98 4,974,342 -0.10(-0.79%)
Jun 14, 2011 11.94 12.19 11.84 12.07 3,435,632 +0.34(+2.90%)
Jun 13, 2011 11.97 12.20 11.63 11.73 3,470,495 -0.23(-1.94%)
Jun 10, 2011 12.09 12.17 11.70 11.96 5,276,514 -0.08(-0.67%)
Jun 09, 2011 11.73 12.11 11.71 12.04 3,576,231 +0.35(+2.95%)
Jun 08, 2011 12.07 12.18 11.64 11.70 5,104,295 -0.47(-3.84%)
Jun 07, 2011 12.01 12.30 11.90 12.17 4,444,391 +0.25(+2.10%)
Jun 06, 2011 12.25 12.38 11.89 11.92 4,008,448 -0.38(-3.08%)
Jun 03, 2011 12.30 12.39 12.17 12.30 3,889,708 -0.20(-1.63%)
May 24, 2011 12.55 12.62 12.36 12.50 4,902,963 -0.03(-0.22%)
May 23, 2011 12.51 12.60 12.27 12.53 3,665,920 -0.30(-2.32%)
May 20, 2011 12.78 12.88 12.59 12.82 3,950,729 +0.00(+0.00%)
May 19, 2011 13.07 13.07 12.72 12.82 3,056,508 -0.13(-0.99%)
May 18, 2011 12.83 13.03 12.81 12.95 4,311,885 +0.18(+1.38%)
May 17, 2011 12.69 12.81 12.49 12.78 4,806,896 -0.03(-0.21%)
May 16, 2011 12.84 13.14 12.72 12.80 2,090,767 -0.16(-1.25%)
May 13, 2011 13.19 13.22 12.82 12.97 4,078,158 -0.21(-1.59%)
May 12, 2011 13.61 13.70 13.04 13.18 7,873,225 -0.50(-3.67%)
May 11, 2011 14.15 14.17 13.52 13.68 4,474,779 -0.49(-3.44%)
May 10, 2011 14.21 14.48 14.02 14.17 4,645,987 +0.07(+0.48%)
May 09, 2011 13.98 14.21 13.85 14.10 3,923,659 +0.09(+0.63%)
May 06, 2011 13.69 14.08 13.48 14.01 7,116,168 +0.48(+3.56%)
May 05, 2011 13.21 14.19 13.08 13.53 8,464,523 +0.33(+2.46%)
May 04, 2011 13.56 13.66 12.97 13.20 5,635,541 -0.35(-2.60%)
May 03, 2011 14.13 14.15 13.46 13.56 5,916,228 -0.64(-4.49%)
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.