Huntsman Corp (NY: HUN )

25.95 +0.05 (+0.19%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.87 18.29 17.79 18.25 6,548,927 -0.11(-0.61%)
Feb 27, 2014 17.91 18.57 17.90 18.36 5,701,187 +0.34(+1.91%)
Feb 26, 2014 17.95 18.28 17.86 18.02 5,346,094 +0.16(+0.92%)
Feb 25, 2014 17.61 18.02 17.60 17.85 4,715,639 +0.23(+1.32%)
Feb 24, 2014 17.55 17.88 17.51 17.62 2,024,653 +0.07(+0.38%)
Feb 21, 2014 17.65 17.75 17.53 17.55 2,247,967 -0.03(-0.17%)
Feb 20, 2014 17.43 17.65 17.21 17.58 4,165,687 +0.18(+1.03%)
Feb 19, 2014 17.57 17.79 17.36 17.40 5,073,134 -0.16(-0.94%)
Feb 18, 2014 17.49 17.63 17.40 17.57 4,171,343 +0.15(+0.86%)
Feb 14, 2014 17.23 17.42 17.42 17.42 6,600,067 +0.39(+2.29%)
Feb 13, 2014 16.68 17.23 16.63 17.03 5,881,204 +0.19(+1.11%)
Feb 12, 2014 16.74 16.97 16.62 16.84 5,104,839 -0.10(-0.62%)
Feb 11, 2014 17.18 17.54 16.81 16.95 10,790,471 +0.37(+2.21%)
Feb 10, 2014 16.38 16.65 16.29 16.58 7,489,063 +0.15(+0.91%)
Feb 07, 2014 16.26 16.47 16.02 16.43 5,998,014 +0.27(+1.67%)
Feb 06, 2014 15.96 16.21 15.90 16.16 3,093,301 +0.26(+1.65%)
Feb 05, 2014 15.86 16.07 15.57 15.90 3,145,527 -0.09(-0.56%)
Feb 04, 2014 15.97 16.13 15.75 15.99 3,215,401 +0.04(+0.28%)
Feb 03, 2014 16.43 16.53 15.87 15.94 3,254,222 -0.48(-2.92%)
Jan 31, 2014 16.47 16.66 16.35 16.42 2,614,934 -0.22(-1.31%)
Jan 30, 2014 16.59 16.77 16.43 16.64 3,455,745 +0.17(+1.05%)
Jan 29, 2014 16.27 16.80 16.27 16.47 3,989,325 +0.01(+0.05%)
Jan 28, 2014 16.28 16.56 16.28 16.46 3,324,848 +0.20(+1.24%)
Jan 27, 2014 16.35 16.43 15.93 16.26 4,327,820 -0.07(-0.41%)
Jan 24, 2014 16.69 16.77 16.24 16.32 6,806,755 -0.52(-3.07%)
Jan 23, 2014 16.58 16.92 16.30 16.84 6,596,267 +0.11(+0.67%)
Jan 22, 2014 17.09 17.17 16.65 16.73 11,284,787 -0.35(-2.06%)
Jan 21, 2014 17.54 17.55 17.07 17.08 3,072,127 -0.23(-1.34%)
Jan 17, 2014 17.54 17.31 17.31 17.31 1,957,246 -0.25(-1.41%)
Jan 16, 2014 17.58 17.75 17.48 17.56 3,556,854 -0.09(-0.51%)
Jan 15, 2014 17.48 17.72 17.45 17.65 3,162,684 +0.20(+1.16%)
Jan 14, 2014 17.06 17.45 17.06 17.45 6,967,058 +0.44(+2.60%)
Jan 13, 2014 17.67 17.73 16.87 17.00 7,633,948 -0.76(-4.26%)
Jan 10, 2014 17.93 17.99 17.72 17.76 3,324,681 -0.16(-0.88%)
Jan 09, 2014 17.97 18.00 17.68 17.92 2,449,078 +0.01(+0.04%)
Jan 08, 2014 17.58 17.97 17.42 17.91 4,574,868 +0.33(+1.87%)
Jan 07, 2014 17.75 17.80 17.45 17.58 3,441,561 -0.09(-0.51%)
Jan 06, 2014 17.77 17.83 17.60 17.67 3,578,489 -0.07(-0.38%)
Jan 03, 2014 17.94 18.00 17.60 17.74 3,955,415 -0.18(-1.00%)
Jan 02, 2014 18.38 18.38 17.78 17.92 5,017,369 -0.51(-2.76%)
Dec 31, 2013 18.25 18.43 18.43 18.43 2,841,224 +0.20(+1.11%)
Dec 30, 2013 18.13 18.31 18.01 18.23 2,030,402 +0.07(+0.37%)
Dec 27, 2013 18.02 18.23 17.92 18.16 1,736,381 +0.17(+0.96%)
Dec 26, 2013 18.15 18.26 17.90 17.99 2,012,465 -0.10(-0.54%)
Dec 24, 2013 17.90 18.20 17.86 18.08 1,177,581 +0.15(+0.84%)
Dec 23, 2013 17.94 17.98 17.83 17.93 1,825,701 +0.13(+0.72%)
Dec 20, 2013 17.81 17.87 17.68 17.81 1,912,330 +0.00(+0.00%)
Dec 19, 2013 17.78 17.94 17.75 17.81 1,656,270 -0.02(-0.08%)
Dec 18, 2013 17.69 17.99 17.57 17.82 2,981,140 +0.18(+1.02%)
Dec 17, 2013 17.54 17.69 17.40 17.64 1,929,630 +0.13(+0.73%)
Dec 16, 2013 17.42 17.61 17.38 17.51 1,943,247 +0.15(+0.86%)
Dec 13, 2013 17.33 17.42 17.16 17.36 2,137,519 +0.01(+0.04%)
Dec 12, 2013 17.28 17.43 17.13 17.36 4,779,330 +0.11(+0.63%)
Dec 11, 2013 17.84 17.84 17.19 17.25 4,045,898 -0.62(-3.46%)
Dec 10, 2013 17.58 17.95 17.57 17.87 5,087,327 +0.27(+1.52%)
Dec 09, 2013 17.45 17.66 17.37 17.60 2,286,121 +0.22(+1.29%)
Dec 06, 2013 17.36 17.50 17.25 17.38 3,545,450 +0.24(+1.39%)
Dec 05, 2013 17.25 17.29 17.03 17.14 1,632,659 -0.10(-0.60%)
Dec 04, 2013 17.12 17.32 17.00 17.24 3,036,235 +0.12(+0.70%)
Dec 03, 2013 17.15 17.29 17.00 17.12 3,005,844 -0.13(-0.78%)
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.