Huntsman Corp (NY: HUN )

22.74 +0.52 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.16 11.31 11.14 11.30 713,867 +0.19(+1.72%)
Dec 28, 2006 10.28 11.20 10.28 11.11 438,153 -0.04(-0.32%)
Dec 27, 2006 11.10 11.20 11.08 11.15 363,813 +0.05(+0.48%)
Dec 26, 2006 10.93 11.14 10.93 11.10 643,050 +0.17(+1.58%)
Dec 22, 2006 10.91 10.97 10.63 10.92 489,168 -0.02(-0.22%)
Dec 21, 2006 11.21 11.26 10.93 10.95 590,190 -0.25(-2.23%)
Dec 20, 2006 11.05 11.21 11.05 11.20 1,148,497 +0.11(+1.02%)
Dec 19, 2006 11.14 11.20 11.08 11.08 1,490,998 -0.10(-0.91%)
Dec 18, 2006 11.30 11.38 11.14 11.19 906,346 -0.12(-1.05%)
Dec 15, 2006 11.32 11.47 11.30 11.30 1,038,245 -0.01(-0.11%)
Dec 14, 2006 11.24 11.38 11.24 11.32 971,121 +0.05(+0.42%)
Dec 13, 2006 11.21 11.35 11.18 11.27 1,883,004 +0.05(+0.48%)
Dec 12, 2006 10.95 11.21 10.92 11.21 1,134,568 +0.29(+2.62%)
Dec 11, 2006 11.11 11.13 10.92 10.93 1,258,916 -0.18(-1.66%)
Dec 08, 2006 11.02 11.18 10.87 11.11 2,344,652 +0.13(+1.14%)
Dec 07, 2006 11.08 11.22 10.96 10.99 1,055,697 +0.06(+0.55%)
Dec 06, 2006 11.05 11.07 10.91 10.93 1,025,827 -0.03(-0.27%)
Dec 05, 2006 10.76 11.05 10.76 10.96 1,174,675 +0.20(+1.88%)
Dec 04, 2006 10.66 10.79 10.63 10.76 1,021,799 +0.07(+0.61%)
Dec 01, 2006 10.63 10.73 10.37 10.69 1,931,502 +0.32(+3.04%)
Nov 30, 2006 10.33 10.42 10.30 10.37 1,603,264 +0.08(+0.75%)
Nov 29, 2006 10.41 10.43 10.27 10.30 1,606,956 -0.11(-1.09%)
Nov 28, 2006 10.28 10.41 10.25 10.41 1,477,406 +0.13(+1.28%)
Nov 27, 2006 10.43 10.45 10.27 10.28 787,871 -0.18(-1.71%)
Nov 24, 2006 10.49 10.53 10.43 10.46 209,092 -0.11(-1.02%)
Nov 22, 2006 10.42 10.60 10.42 10.57 767,902 +0.18(+1.72%)
Nov 21, 2006 10.28 10.46 10.24 10.39 1,566,178 +0.15(+1.46%)
Nov 20, 2006 10.37 10.42 10.23 10.24 1,303,889 -0.20(-1.89%)
Nov 17, 2006 10.37 10.47 10.35 10.43 880,167 +0.02(+0.23%)
Nov 16, 2006 10.42 10.48 10.37 10.41 2,118,107 -0.01(-0.12%)
Nov 15, 2006 10.45 10.45 10.37 10.42 1,270,998 -0.01(-0.06%)
Nov 14, 2006 10.43 10.48 10.27 10.43 1,495,194 +0.00(+0.00%)
Nov 13, 2006 10.32 10.49 10.31 10.43 1,402,730 +0.15(+1.45%)
Nov 10, 2006 10.36 10.36 10.19 10.28 1,162,257 -0.05(-0.52%)
Nov 09, 2006 10.34 10.42 10.29 10.33 911,380 -0.03(-0.29%)
Nov 08, 2006 10.25 10.37 10.18 10.36 957,528 +0.07(+0.64%)
Nov 07, 2006 10.31 10.36 10.27 10.30 1,004,011 -0.01(-0.12%)
Nov 06, 2006 10.36 10.37 10.27 10.31 812,539 -0.06(-0.57%)
Nov 03, 2006 10.46 10.48 10.27 10.37 1,539,831 -0.08(-0.74%)
Nov 02, 2006 10.29 10.49 10.29 10.45 1,372,021 +0.13(+1.21%)
Nov 01, 2006 10.27 10.46 10.19 10.32 1,587,993 +0.03(+0.29%)
Oct 31, 2006 10.20 10.31 10.09 10.29 2,033,531 +0.09(+0.88%)
Oct 30, 2006 10.40 10.40 10.11 10.20 3,924,255 -0.23(-2.17%)
Oct 27, 2006 10.43 10.67 9.964 10.43 6,227,290 -0.44(-4.00%)
Oct 26, 2006 10.85 10.93 10.78 10.86 2,389,793 +0.07(+0.66%)
Oct 25, 2006 10.85 10.91 10.76 10.79 763,035 -0.03(-0.28%)
Oct 24, 2006 10.93 10.95 10.78 10.82 1,631,792 -0.04(-0.38%)
Oct 23, 2006 10.83 10.86 10.75 10.86 1,657,802 +0.04(+0.39%)
Oct 20, 2006 10.82 10.88 10.76 10.82 286,956 -0.02(-0.17%)
Oct 19, 2006 10.86 10.91 10.79 10.84 1,181,891 -0.04(-0.33%)
Oct 18, 2006 10.86 10.96 10.83 10.88 1,675,926 +0.03(+0.27%)
Oct 17, 2006 10.85 10.89 10.68 10.85 899,801 -0.06(-0.55%)
Oct 16, 2006 10.88 10.91 10.78 10.91 1,240,960 +0.05(+0.44%)
Oct 13, 2006 10.89 10.96 10.79 10.86 865,400 -0.05(-0.44%)
Oct 12, 2006 10.89 10.99 10.88 10.91 702,791 +0.02(+0.16%)
Oct 11, 2006 11.05 11.11 10.82 10.89 638,520 -0.23(-2.04%)
Oct 10, 2006 11.05 11.14 10.96 11.11 888,054 +0.09(+0.81%)
Oct 09, 2006 11.01 11.08 10.94 11.02 889,732 -0.02(-0.22%)
Oct 06, 2006 10.90 11.14 10.90 11.05 1,686,834 +0.10(+0.93%)
Oct 05, 2006 10.82 10.95 10.79 10.95 829,656 +0.10(+0.88%)
Oct 04, 2006 10.85 10.91 10.76 10.85 1,454,583 -0.01(-0.06%)
Oct 03, 2006 10.85 10.90 10.82 10.86 1,230,388 +0.01(+0.06%)
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.