Huntsman Corp (NY: HUN )

22.52 -0.22 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.66 17.20 17.20 17.20 4,008,453 -0.41(-2.32%)
Dec 30, 2014 17.67 17.82 17.54 17.61 3,039,084 -0.11(-0.60%)
Dec 29, 2014 17.88 18.05 17.68 17.72 2,463,570 -0.15(-0.85%)
Dec 26, 2014 17.76 18.01 17.69 17.87 1,719,730 +0.20(+1.15%)
Dec 24, 2014 17.76 17.67 17.67 17.67 1,656,529 -0.10(-0.55%)
Dec 23, 2014 17.39 17.82 17.36 17.76 4,012,369 +0.48(+2.75%)
Dec 22, 2014 17.24 17.46 17.09 17.29 4,024,334 +0.05(+0.31%)
Dec 19, 2014 17.29 17.45 17.04 17.23 3,951,342 +0.12(+0.71%)
Dec 18, 2014 17.33 17.36 16.74 17.11 7,822,222 +0.29(+1.75%)
Dec 17, 2014 16.31 16.83 16.31 16.82 7,138,367 +0.70(+4.36%)
Dec 16, 2014 16.04 16.96 15.84 16.12 9,613,595 +0.03(+0.19%)
Dec 15, 2014 16.32 16.46 15.79 16.09 10,195,355 -0.19(-1.16%)
Dec 12, 2014 17.18 17.22 16.20 16.28 20,334,026 -1.06(-6.14%)
Dec 11, 2014 18.75 18.95 17.30 17.34 13,972,672 -1.28(-6.88%)
Dec 10, 2014 19.03 19.14 18.54 18.62 5,610,085 -0.51(-2.67%)
Dec 09, 2014 18.64 19.13 18.60 19.13 5,510,139 +0.26(+1.35%)
Dec 08, 2014 19.00 19.38 18.79 18.88 9,678,685 -0.25(-1.30%)
Dec 05, 2014 18.75 19.15 18.75 19.12 4,340,668 +0.37(+1.96%)
Dec 04, 2014 18.70 18.98 18.67 18.76 3,711,292 -0.08(-0.40%)
Dec 03, 2014 18.81 19.20 18.63 18.83 5,623,408 +0.08(+0.44%)
Dec 02, 2014 18.95 19.68 18.67 18.75 7,544,944 -0.17(-0.87%)
Dec 01, 2014 19.14 19.40 18.73 18.91 6,481,983 -0.26(-1.37%)
Nov 28, 2014 19.65 19.65 18.67 19.18 4,972,587 -0.54(-2.74%)
Nov 26, 2014 19.76 19.72 19.72 19.72 2,521,012 -0.11(-0.57%)
Nov 25, 2014 19.96 20.23 19.81 19.83 4,045,575 -0.11(-0.53%)
Nov 24, 2014 20.07 20.17 19.79 19.94 3,197,457 -0.11(-0.52%)
Nov 21, 2014 20.25 20.42 19.98 20.04 4,251,558 +0.24(+1.21%)
Nov 20, 2014 19.42 19.94 19.30 19.80 4,659,606 +0.23(+1.19%)
Nov 19, 2014 19.77 19.83 19.44 19.57 2,425,472 -0.22(-1.10%)
Nov 18, 2014 19.43 20.02 19.39 19.79 7,447,668 +0.45(+2.33%)
Nov 17, 2014 19.25 19.39 19.15 19.33 3,663,864 -0.01(-0.04%)
Nov 14, 2014 18.96 19.51 18.85 19.34 4,702,978 +0.40(+2.10%)
Nov 13, 2014 18.68 19.02 18.64 18.94 5,144,990 +0.24(+1.29%)
Nov 12, 2014 18.92 19.07 18.54 18.70 3,721,786 -0.23(-1.19%)
Nov 11, 2014 18.67 19.00 18.61 18.93 3,089,790 +0.20(+1.04%)
Nov 10, 2014 18.59 18.78 18.50 18.73 3,211,151 +0.18(+0.97%)
Nov 07, 2014 18.78 18.90 18.49 18.55 3,632,181 -0.19(-1.00%)
Nov 06, 2014 18.41 18.85 18.33 18.74 5,672,545 +0.43(+2.34%)
Nov 05, 2014 18.06 18.41 17.86 18.31 2,749,252 +0.38(+2.14%)
Nov 04, 2014 18.43 18.45 17.88 17.93 4,919,798 -0.16(-0.87%)
Nov 03, 2014 18.45 18.52 18.04 18.09 4,037,532 -0.25(-1.35%)
Oct 31, 2014 18.24 18.42 18.01 18.34 3,236,451 +0.32(+1.79%)
Oct 30, 2014 17.76 18.28 17.67 18.01 4,274,026 +0.18(+1.01%)
Oct 29, 2014 18.21 18.24 17.70 17.83 3,570,685 -0.26(-1.41%)
Oct 28, 2014 17.64 18.22 17.48 18.09 8,563,119 +0.73(+4.20%)
Oct 27, 2014 18.01 18.41 18.41 17.36 8,965,723 -1.05(-5.71%)
Oct 24, 2014 18.34 18.48 18.02 18.41 10,374,363 +0.02(+0.12%)
Oct 23, 2014 18.34 18.61 18.25 18.39 3,439,539 +0.20(+1.07%)
Oct 22, 2014 18.76 18.91 18.17 18.19 5,956,689 -0.34(-1.82%)
Oct 21, 2014 17.65 18.55 17.60 18.53 11,458,266 +1.13(+6.52%)
Oct 20, 2014 17.44 17.58 17.28 17.40 4,542,173 -0.11(-0.64%)
Oct 17, 2014 17.29 17.73 17.27 17.51 9,462,796 +0.54(+3.19%)
Oct 16, 2014 15.88 17.29 15.86 16.97 11,232,453 +0.66(+4.06%)
Oct 15, 2014 15.68 16.31 15.30 16.31 10,119,209 +0.33(+2.07%)
Oct 14, 2014 16.33 16.52 15.92 15.98 8,772,676 -0.21(-1.30%)
Oct 13, 2014 17.14 17.31 16.17 16.19 8,322,063 -0.93(-5.44%)
Oct 10, 2014 17.75 17.94 17.01 17.12 9,149,839 -0.73(-4.08%)
Oct 09, 2014 18.78 18.78 17.78 17.85 7,121,243 -0.96(-5.11%)
Oct 08, 2014 18.94 18.97 18.25 18.81 9,148,519 -0.17(-0.87%)
Oct 07, 2014 19.34 19.41 18.94 18.97 4,707,479 -0.43(-2.21%)
Oct 06, 2014 19.36 19.48 19.21 19.40 4,806,447 +0.17(+0.90%)
Oct 03, 2014 19.17 19.30 18.99 19.23 3,842,858 +0.20(+1.07%)
Oct 02, 2014 19.05 19.17 18.60 19.03 4,475,314 -0.14(-0.71%)
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.