Huntsman Corp (NY: HUN )

24.83 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.42 20.34 20.34 20.34 1,296,378 -0.02(-0.11%)
Aug 28, 2014 20.23 20.38 20.14 20.36 1,402,196 +0.08(+0.37%)
Aug 27, 2014 20.20 20.39 20.18 20.29 1,781,078 +0.11(+0.56%)
Aug 26, 2014 20.51 20.53 20.16 20.17 3,599,885 -0.33(-1.59%)
Aug 25, 2014 20.62 20.68 20.42 20.50 1,726,717 -0.02(-0.11%)
Aug 22, 2014 20.78 20.78 20.52 20.52 1,943,879 -0.32(-1.52%)
Aug 21, 2014 20.81 20.92 20.69 20.84 3,832,153 +0.08(+0.40%)
Aug 20, 2014 20.42 20.76 20.38 20.76 3,695,233 +0.33(+1.59%)
Aug 19, 2014 20.36 20.52 20.28 20.43 2,725,369 +0.08(+0.41%)
Aug 18, 2014 20.34 20.38 20.15 20.35 4,390,800 +0.13(+0.64%)
Aug 15, 2014 20.49 20.52 20.03 20.22 4,523,905 -0.17(-0.85%)
Aug 14, 2014 20.45 20.56 20.20 20.39 3,845,304 -0.10(-0.48%)
Aug 13, 2014 20.58 20.83 20.45 20.49 5,157,256 +0.02(+0.07%)
Aug 12, 2014 20.37 20.51 20.35 20.48 2,199,790 +0.08(+0.41%)
Aug 11, 2014 20.49 20.62 20.39 20.39 2,163,752 -0.02(-0.11%)
Aug 08, 2014 20.20 20.40 20.04 20.42 1,661,050 +0.24(+1.20%)
Aug 07, 2014 20.26 20.36 20.12 20.17 2,647,428 +0.00(+0.00%)
Aug 06, 2014 20.04 20.23 20.04 20.17 2,135,446 +0.05(+0.26%)
Aug 05, 2014 20.39 20.45 20.07 20.12 3,310,323 -0.31(-1.52%)
Aug 04, 2014 20.09 20.45 19.91 20.43 4,613,352 +0.37(+1.85%)
Aug 01, 2014 19.66 20.14 19.64 20.06 4,914,928 +0.36(+1.80%)
Jul 31, 2014 19.98 19.98 19.39 19.70 5,349,167 -0.36(-1.81%)
Jul 30, 2014 21.19 21.36 19.96 20.07 7,280,435 -0.15(-0.75%)
Jul 29, 2014 20.57 20.63 20.22 20.22 4,309,858 -0.36(-1.73%)
Jul 28, 2014 20.62 20.69 20.42 20.57 1,618,317 -0.05(-0.22%)
Jul 25, 2014 20.58 20.70 20.43 20.62 2,367,360 -0.02(-0.07%)
Jul 24, 2014 20.76 20.84 20.56 20.64 2,882,302 -0.12(-0.58%)
Jul 23, 2014 20.72 20.81 20.52 20.76 1,759,864 +0.11(+0.51%)
Jul 22, 2014 20.58 20.70 20.51 20.65 2,493,665 +0.14(+0.70%)
Jul 21, 2014 20.46 20.57 20.42 20.51 1,278,145 -0.05(-0.22%)
Jul 18, 2014 20.29 20.64 20.29 20.55 2,407,466 +0.31(+1.53%)
Jul 17, 2014 20.60 20.70 20.23 20.24 2,808,153 -0.41(-1.98%)
Jul 16, 2014 20.85 20.85 20.41 20.65 2,496,184 -0.11(-0.51%)
Jul 15, 2014 20.69 21.10 20.61 20.76 4,404,318 +0.19(+0.92%)
Jul 14, 2014 20.79 20.82 20.56 20.57 1,723,491 -0.05(-0.26%)
Jul 11, 2014 20.54 20.65 20.38 20.62 2,135,861 +0.08(+0.37%)
Jul 10, 2014 20.38 20.71 20.09 20.54 3,848,509 -0.18(-0.88%)
Jul 09, 2014 20.82 20.91 20.60 20.73 2,600,805 +0.04(+0.18%)
Jul 08, 2014 20.84 20.90 20.59 20.69 3,075,809 -0.23(-1.12%)
Jul 07, 2014 21.30 21.31 20.85 20.92 2,803,402 -0.49(-2.30%)
Jul 03, 2014 21.04 21.41 21.41 21.41 2,677,233 +0.37(+1.76%)
Jul 02, 2014 21.16 21.26 21.02 21.04 2,249,939 -0.14(-0.68%)
Jul 01, 2014 21.28 21.35 21.18 21.19 3,370,091 -0.07(-0.32%)
Jun 30, 2014 21.20 21.28 21.09 21.26 2,166,434 +0.08(+0.36%)
Jun 27, 2014 20.97 21.23 20.91 21.18 4,635,469 +0.12(+0.57%)
Jun 26, 2014 20.98 21.12 20.82 21.06 2,263,386 +0.06(+0.29%)
Jun 25, 2014 20.72 21.04 20.65 21.00 2,499,254 +0.28(+1.35%)
Jun 24, 2014 20.96 21.18 20.67 20.72 2,987,869 -0.20(-0.94%)
Jun 23, 2014 21.07 21.11 20.85 20.91 2,744,655 -0.18(-0.86%)
Jun 20, 2014 21.28 21.29 21.08 21.10 5,137,352 -0.16(-0.75%)
Jun 19, 2014 21.26 21.36 21.14 21.26 2,904,591 +0.04(+0.18%)
Jun 18, 2014 21.03 21.26 20.97 21.22 5,224,312 +0.22(+1.04%)
Jun 17, 2014 21.01 21.23 20.93 21.00 2,760,526 -0.05(-0.22%)
Jun 16, 2014 21.31 21.37 20.89 21.04 2,092,558 -0.20(-0.96%)
Jun 13, 2014 21.10 21.28 20.95 21.25 2,893,206 +0.14(+0.68%)
Jun 12, 2014 21.47 21.50 21.07 21.10 2,737,446 -0.29(-1.36%)
Jun 11, 2014 21.54 21.55 21.25 21.40 3,707,197 -0.32(-1.46%)
Jun 10, 2014 21.46 21.74 21.20 21.71 5,419,631 +0.08(+0.38%)
Jun 06, 2014 20.82 21.68 20.75 21.63 9,774,704 +0.86(+4.13%)
Jun 05, 2014 20.62 20.79 20.35 20.77 2,585,992 +0.26(+1.25%)
Jun 04, 2014 20.39 20.65 20.24 20.51 3,034,316 +0.13(+0.63%)
Jun 03, 2014 20.38 20.57 20.22 20.39 3,739,308 +0.19(+0.93%)
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.