Skip to main content

Huntsman Corp (NY: HUN )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.55 12.82 12.37 12.63 3,784,429 +0.07(+0.55%)
Aug 28, 2015 12.55 12.86 12.34 12.56 4,559,134 -0.12(-0.96%)
Aug 27, 2015 12.47 12.85 12.38 12.69 3,873,636 +0.43(+3.49%)
Aug 26, 2015 12.16 12.30 11.85 12.26 5,510,663 +0.34(+2.89%)
Aug 25, 2015 12.84 12.86 11.88 11.91 6,748,435 -0.35(-2.87%)
Aug 24, 2015 11.66 12.53 11.48 12.27 9,366,832 -0.09(-0.74%)
Aug 21, 2015 12.58 12.86 12.35 12.36 5,224,597 -0.29(-2.30%)
Aug 20, 2015 12.71 12.82 12.53 12.65 6,148,469 -0.02(-0.12%)
Aug 19, 2015 12.70 12.74 12.46 12.66 3,843,205 -0.15(-1.19%)
Aug 18, 2015 12.81 12.88 12.66 12.82 4,106,045 -0.03(-0.24%)
Aug 17, 2015 12.67 12.92 12.46 12.85 3,154,043 +0.05(+0.36%)
Aug 14, 2015 12.72 12.86 12.61 12.80 3,438,157 +0.08(+0.66%)
Aug 13, 2015 12.99 13.08 12.69 12.72 4,078,865 -0.25(-1.94%)
Aug 12, 2015 13.15 13.22 12.77 12.97 6,310,331 -0.35(-2.64%)
Aug 11, 2015 13.60 13.60 13.24 13.32 2,405,377 -0.49(-3.54%)
Aug 10, 2015 13.40 13.85 13.26 13.81 4,647,991 +0.56(+4.21%)
Aug 07, 2015 13.71 13.79 13.20 13.25 3,875,901 -0.50(-3.67%)
Aug 06, 2015 13.92 14.07 13.66 13.76 4,463,059 -0.17(-1.21%)
Aug 05, 2015 14.28 14.42 13.87 13.92 3,368,692 -0.15(-1.03%)
Aug 04, 2015 14.21 14.37 14.00 14.07 3,008,778 -0.05(-0.38%)
Aug 03, 2015 14.50 14.50 14.02 14.12 5,169,445 -0.40(-2.74%)
Jul 31, 2015 14.75 14.83 14.48 14.52 5,341,385 -0.15(-1.04%)
Jul 30, 2015 14.01 14.76 13.89 14.67 7,232,099 +0.60(+4.29%)
Jul 29, 2015 15.39 15.54 14.01 14.07 11,919,432 -0.34(-2.39%)
Jul 28, 2015 13.82 14.50 13.75 14.41 12,835,349 +0.64(+4.66%)
Jul 27, 2015 14.24 14.27 13.71 13.77 8,098,178 -0.61(-4.25%)
Jul 24, 2015 14.95 14.96 14.25 14.38 6,375,303 -0.60(-4.03%)
Jul 23, 2015 15.17 15.44 14.93 14.99 3,667,082 -0.12(-0.81%)
Jul 22, 2015 15.23 15.35 15.07 15.11 3,361,690 -0.18(-1.15%)
Jul 21, 2015 15.51 15.66 15.27 15.28 3,562,532 -0.20(-1.28%)
Jul 20, 2015 15.71 15.72 15.42 15.48 3,304,584 -0.21(-1.36%)
Jul 17, 2015 16.11 16.11 15.69 15.70 2,450,937 -0.37(-2.28%)
Jul 16, 2015 16.35 16.35 15.93 16.06 5,018,280 -0.21(-1.27%)
Jul 15, 2015 16.52 16.56 16.23 16.27 3,018,053 -0.26(-1.57%)
Jul 14, 2015 16.48 16.65 16.41 16.53 1,742,602 +0.05(+0.32%)
Jul 13, 2015 16.31 16.55 16.25 16.48 3,859,154 +0.32(+1.99%)
Jul 10, 2015 16.00 16.17 15.93 16.16 3,592,679 +0.40(+2.52%)
Jul 09, 2015 15.89 16.09 15.70 15.76 2,592,846 +0.13(+0.83%)
Jul 08, 2015 16.08 16.12 15.60 15.63 3,492,458 -0.57(-3.54%)
Jul 07, 2015 16.28 16.32 15.96 16.20 3,539,640 -0.09(-0.56%)
Jul 06, 2015 16.37 16.47 16.22 16.29 3,010,936 -0.23(-1.39%)
Jul 02, 2015 16.74 16.52 16.52 16.52 1,751,585 -0.16(-0.96%)
Jul 01, 2015 17.03 17.12 16.60 16.68 3,228,539 -0.18(-1.09%)
Jun 30, 2015 17.08 17.12 16.77 16.87 3,560,033 -0.09(-0.54%)
Jun 29, 2015 17.54 17.55 16.94 16.96 3,945,938 -0.75(-4.23%)
Jun 26, 2015 17.88 17.94 17.68 17.71 3,099,240 -0.14(-0.77%)
Jun 25, 2015 17.88 17.92 17.75 17.84 1,619,668 -0.01(-0.04%)
Jun 24, 2015 17.96 18.21 17.78 17.85 3,210,310 -0.11(-0.60%)
Jun 23, 2015 17.77 18.03 17.73 17.96 3,383,965 +0.20(+1.12%)
Jun 22, 2015 17.51 17.78 17.43 17.76 3,062,171 +0.36(+2.06%)
Jun 19, 2015 17.56 17.74 17.39 17.40 2,462,591 -0.16(-0.91%)
Jun 18, 2015 17.29 17.63 17.23 17.56 2,620,919 +0.34(+1.95%)
Jun 17, 2015 17.19 17.30 16.97 17.23 2,368,201 +0.08(+0.49%)
Jun 16, 2015 16.90 17.21 16.87 17.14 1,977,125 +0.21(+1.22%)
Jun 15, 2015 17.16 17.19 16.90 16.94 1,648,613 -0.34(-1.95%)
Jun 12, 2015 17.39 17.46 17.20 17.27 975,137 -0.21(-1.18%)
Jun 11, 2015 17.42 17.49 17.34 17.48 1,944,860 +0.07(+0.42%)
Jun 10, 2015 17.33 17.48 17.29 17.41 1,551,252 +0.22(+1.28%)
Jun 09, 2015 17.34 17.47 17.16 17.18 1,744,430 -0.13(-0.75%)
Jun 08, 2015 17.63 17.75 17.31 17.31 2,071,929 -0.33(-1.85%)
Jun 05, 2015 17.64 17.72 17.52 17.64 2,268,128 -0.05(-0.30%)
Jun 04, 2015 17.66 17.76 17.53 17.69 3,443,743 -0.07(-0.39%)
Jun 03, 2015 17.57 17.90 17.57 17.76 2,565,827 +0.26(+1.48%)
Jun 02, 2015 17.15 17.66 17.15 17.50 3,610,581 +0.33(+1.90%)
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.