Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.414 1.616 1.346 1.616 0 +0.20(+14.29%)
Feb 26, 2009 1.493 1.610 1.414 1.414 11,360,900 +0.04(+2.67%)
Feb 25, 2009 1.469 1.499 1.377 1.377 8,472,370 -0.08(-5.46%)
Feb 24, 2009 1.291 1.518 1.242 1.457 9,772,378 +0.17(+12.80%)
Feb 23, 2009 1.499 1.499 1.285 1.291 7,609,242 -0.12(-8.26%)
Feb 20, 2009 1.499 1.499 1.408 1.408 6,232,770 -0.10(-6.88%)
Feb 19, 2009 1.591 1.652 1.475 1.512 6,154,926 -0.03(-1.98%)
Feb 18, 2009 1.707 1.707 1.530 1.542 4,262,921 -0.09(-5.62%)
Feb 17, 2009 1.726 1.726 1.622 1.634 3,272,940 -0.15(-8.25%)
Feb 13, 2009 1.756 1.793 1.726 1.781 2,278,614 +0.04(+2.11%)
Feb 12, 2009 1.830 1.836 1.714 1.744 3,273,782 -0.09(-4.68%)
Feb 11, 2009 1.842 1.891 1.775 1.830 2,971,444 +0.09(+4.91%)
Feb 10, 2009 1.928 1.952 1.744 1.744 4,181,073 -0.17(-8.95%)
Feb 09, 2009 1.873 1.952 1.818 1.916 5,368,051 +0.10(+5.39%)
Feb 06, 2009 1.769 1.818 1.738 1.818 4,924,435 +0.08(+4.58%)
Feb 05, 2009 1.579 1.750 1.548 1.738 4,382,668 +0.13(+8.40%)
Feb 04, 2009 1.567 1.640 1.567 1.603 2,699,006 +0.02(+1.16%)
Feb 03, 2009 1.579 1.603 1.524 1.585 3,531,591 +0.01(+0.39%)
Feb 02, 2009 1.567 1.628 1.548 1.579 7,376,930 -0.05(-3.01%)
Jan 30, 2009 1.701 1.738 1.591 1.628 0 -0.08(-4.66%)
Jan 29, 2009 1.763 1.763 1.683 1.707 3,574,763 -0.03(-1.76%)
Jan 28, 2009 1.824 1.824 1.720 1.738 4,040,442 -0.02(-1.39%)
Jan 27, 2009 1.775 1.818 1.683 1.763 3,780,967 +0.00(+0.00%)
Jan 26, 2009 1.818 1.860 1.720 1.763 3,742,277 -0.02(-1.03%)
Jan 23, 2009 1.720 1.805 1.695 1.781 4,848,050 +0.02(+1.04%)
Jan 22, 2009 1.830 1.842 1.732 1.763 5,401,152 -0.10(-5.26%)
Jan 21, 2009 1.812 1.867 1.726 1.860 6,135,664 +0.10(+5.56%)
Jan 20, 2009 1.897 1.897 1.750 1.763 6,813,296 -0.14(-7.40%)
Jan 16, 2009 1.958 1.958 1.818 1.903 5,564,457 +0.04(+1.97%)
Jan 15, 2009 1.885 1.952 1.744 1.867 10,972,182 -0.01(-0.65%)
Jan 14, 2009 1.928 1.952 1.836 1.879 10,368,115 -0.10(-4.95%)
Jan 13, 2009 1.977 2.038 1.928 1.977 6,916,353 -0.01(-0.31%)
Jan 12, 2009 2.117 2.136 1.940 1.983 11,308,257 -0.13(-6.36%)
Jan 09, 2009 2.209 2.222 2.099 2.117 9,552,656 -0.10(-4.68%)
Jan 08, 2009 2.270 2.295 2.148 2.222 11,701,547 -0.05(-2.16%)
Jan 07, 2009 2.252 2.338 2.148 2.270 14,948,746 +0.12(+5.70%)
Jan 06, 2009 2.093 2.166 2.050 2.148 16,238,225 +0.10(+4.78%)
Jan 05, 2009 2.105 2.142 2.032 2.050 13,100,129 -0.07(-3.18%)
Jan 02, 2009 2.087 2.160 2.081 2.117 8,806,147 +0.01(+0.58%)
Jan 01, 2009 2.111 2.179 2.069 2.105 0 +0.00(+0.00%)
Dec 31, 2008 2.111 2.179 2.069 2.105 14,173,889 -0.01(-0.29%)
Dec 30, 2008 2.142 2.148 2.062 2.111 11,537,482 +0.04(+2.07%)
Dec 29, 2008 2.124 2.142 2.050 2.069 5,989,677 -0.07(-3.43%)
Dec 26, 2008 2.185 2.191 2.062 2.142 5,320,481 +0.00(+0.00%)
Dec 24, 2008 2.093 2.173 2.020 2.142 6,165,964 +0.01(+0.57%)
Dec 23, 2008 2.313 2.332 2.062 2.130 19,595,362 -0.10(-4.40%)
Dec 22, 2008 2.332 2.344 2.167 2.228 18,605,662 +0.11(+5.20%)
Dec 19, 2008 2.105 2.222 2.020 2.117 20,708,786 +0.06(+2.67%)
Dec 18, 2008 2.020 2.228 2.013 2.062 40,436,784 +0.13(+6.65%)
Dec 17, 2008 1.916 1.989 1.824 1.934 49,054,652 +0.12(+6.76%)
Dec 16, 2008 1.958 1.971 1.726 1.812 36,508,044 -0.01(-0.67%)
Dec 15, 2008 2.479 2.601 1.726 1.824 99,167,896 -1.76(-49.06%)
Dec 12, 2008 3.219 3.605 3.188 3.580 1,847,739 +0.26(+7.93%)
Dec 11, 2008 3.476 3.537 3.237 3.317 3,917,096 -0.18(-5.24%)
Dec 10, 2008 3.555 3.618 3.410 3.501 1,709,394 -0.03(-0.85%)
Dec 09, 2008 3.645 3.741 3.501 3.531 1,791,091 -0.21(-5.63%)
Dec 08, 2008 3.880 4.192 3.597 3.741 6,889,140 +0.19(+5.25%)
Dec 05, 2008 3.230 3.555 3.116 3.555 3,291,008 +0.26(+7.85%)
Dec 04, 2008 3.525 3.549 3.188 3.296 4,480,611 -0.26(-7.28%)
Dec 03, 2008 3.495 3.693 3.458 3.555 1,800,781 -0.14(-3.75%)
Dec 02, 2008 3.735 3.880 3.555 3.693 2,960,155 +0.10(+2.68%)
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.