Huntsman Corp (NY: HUN )

22.74 +0.52 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.43 12.35 12.04 12.16 2,777,306 -0.26(-2.11%)
Feb 27, 2006 12.49 12.75 12.38 12.43 3,270,113 +0.07(+0.53%)
Feb 24, 2006 11.89 12.78 11.62 12.36 7,028,001 +0.26(+2.12%)
Feb 23, 2006 12.22 12.31 12.03 12.10 2,000,593 -0.13(-1.07%)
Feb 22, 2006 12.46 12.49 12.18 12.24 2,762,372 -0.23(-1.82%)
Feb 21, 2006 12.29 12.52 12.07 12.46 2,242,215 +0.22(+1.80%)
Feb 17, 2006 12.28 12.28 12.15 12.24 3,182,190 -0.01(-0.10%)
Feb 16, 2006 12.37 12.38 12.19 12.25 1,287,474 +0.00(+0.00%)
Feb 15, 2006 12.16 12.38 12.04 12.25 1,506,108 +0.08(+0.64%)
Feb 14, 2006 12.07 12.24 11.93 12.18 2,953,824 +0.22(+1.84%)
Feb 13, 2006 12.20 12.22 11.82 11.96 3,558,549 -0.38(-3.09%)
Feb 10, 2006 12.09 12.39 12.04 12.34 1,962,504 +0.15(+1.22%)
Feb 09, 2006 12.21 12.44 12.15 12.19 2,973,120 -0.04(-0.29%)
Feb 08, 2006 12.46 12.47 12.16 12.22 2,469,071 +0.06(+0.49%)
Feb 07, 2006 12.57 12.74 12.07 12.16 4,753,402 -0.38(-3.04%)
Feb 06, 2006 12.42 12.66 12.04 12.55 16,798,240 -1.13(-8.28%)
Feb 03, 2006 13.60 13.74 13.52 13.68 4,379,392 +0.12(+0.88%)
Feb 02, 2006 13.71 13.74 13.50 13.56 6,079,636 -0.28(-2.02%)
Feb 01, 2006 13.41 14.12 13.35 13.84 12,958,638 +0.95(+7.40%)
Jan 31, 2006 13.47 13.47 12.63 12.88 18,164,242 +1.32(+11.44%)
Jan 30, 2006 11.77 11.86 11.53 11.56 2,385,510 -0.18(-1.52%)
Jan 27, 2006 11.74 11.78 11.44 11.74 1,240,660 +0.04(+0.31%)
Jan 26, 2006 11.95 12.06 11.70 11.70 1,744,877 -0.21(-1.80%)
Jan 25, 2006 11.89 12.03 11.86 11.92 2,990,571 +0.10(+0.81%)
Jan 24, 2006 12.01 12.07 11.78 11.82 4,212,270 +0.14(+1.17%)
Jan 23, 2006 11.50 12.07 11.50 11.69 3,305,014 +0.51(+4.59%)
Jan 20, 2006 11.03 11.35 11.03 11.17 4,303,214 +0.15(+1.35%)
Jan 19, 2006 11.03 11.60 10.97 11.03 2,978,322 -0.01(-0.11%)
Jan 18, 2006 11.20 11.25 11.00 11.04 1,550,908 -0.23(-2.01%)
Jan 17, 2006 11.50 11.50 11.19 11.26 2,455,312 -0.24(-2.07%)
Jan 13, 2006 11.95 11.95 11.48 11.50 1,305,092 -0.11(-0.97%)
Jan 12, 2006 11.60 11.73 11.52 11.62 1,150,387 -0.05(-0.41%)
Jan 11, 2006 11.92 12.13 11.65 11.66 1,437,145 -0.17(-1.46%)
Jan 10, 2006 11.67 11.95 11.53 11.84 1,988,344 +0.16(+1.38%)
Jan 09, 2006 11.22 11.91 11.22 11.68 4,838,641 +0.49(+4.37%)
Jan 06, 2006 10.85 11.23 10.83 11.19 4,919,852 +0.46(+4.28%)
Jan 05, 2006 10.29 10.76 10.19 10.73 5,259,465 +0.51(+4.96%)
Jan 04, 2006 10.28 10.45 10.13 10.22 937,961 -0.03(-0.29%)
Jan 03, 2006 10.36 10.43 10.14 10.25 1,478,590 -0.01(-0.12%)
Dec 30, 2005 10.31 10.32 10.15 10.26 1,403,419 -0.05(-0.46%)
Dec 29, 2005 10.29 10.43 10.28 10.31 900,376 -0.02(-0.23%)
Dec 28, 2005 10.35 10.45 10.30 10.33 603,886 -0.02(-0.23%)
Dec 27, 2005 10.43 10.52 10.35 10.36 934,773 -0.07(-0.63%)
Dec 23, 2005 10.37 10.60 10.37 10.42 1,833,136 -0.01(-0.06%)
Dec 22, 2005 10.48 10.54 10.32 10.43 1,179,919 -0.13(-1.24%)
Dec 21, 2005 10.60 10.71 10.51 10.56 1,220,860 -0.02(-0.17%)
Dec 20, 2005 10.89 10.93 10.55 10.58 2,033,145 -0.33(-3.01%)
Dec 19, 2005 10.94 10.97 10.70 10.91 1,643,362 -0.04(-0.33%)
Dec 16, 2005 11.32 11.32 10.91 10.94 660,264 -0.32(-2.81%)
Dec 15, 2005 11.29 11.47 11.16 11.26 2,130,465 -0.10(-0.84%)
Dec 14, 2005 11.28 11.44 11.27 11.35 1,244,183 +0.07(+0.58%)
Dec 13, 2005 11.35 11.38 11.19 11.29 2,084,154 +0.04(+0.37%)
Dec 12, 2005 11.27 11.32 11.19 11.25 1,100,049 -0.02(-0.16%)
Dec 09, 2005 11.26 11.32 11.11 11.26 1,157,099 +0.00(+0.00%)
Dec 08, 2005 11.09 11.31 11.03 11.26 526,366 +0.18(+1.61%)
Dec 07, 2005 11.35 11.35 11.01 11.09 669,157 -0.29(-2.57%)
Dec 06, 2005 11.27 11.42 11.20 11.38 1,681,787 +0.13(+1.11%)
Dec 05, 2005 11.26 11.38 11.24 11.25 1,265,828 -0.05(-0.47%)
Dec 02, 2005 11.20 11.47 11.20 11.31 1,449,897 +0.07(+0.58%)
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.