Skip to main content

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.581 6.844 6.581 6.844 12,307 +0.26(+4.00%)
Jul 30, 2002 6.443 6.581 6.443 6.581 16,258 +0.20(+3.20%)
Jul 29, 2002 6.180 6.384 6.180 6.377 11,699 +0.20(+3.19%)
Jul 26, 2002 5.923 6.186 5.923 6.180 19,601 +0.29(+4.92%)
Jul 25, 2002 5.857 5.930 5.857 5.890 15,498 -0.07(-1.21%)
Jul 24, 2002 5.857 5.963 5.759 5.963 13,827 +0.05(+0.78%)
Jul 23, 2002 5.989 6.009 5.917 5.917 1,063,634 -0.07(-1.21%)
Jul 22, 2002 6.515 6.515 5.989 5.989 31,909 -0.59(-9.00%)
Jul 19, 2002 6.581 6.581 6.581 6.581 1,063 -0.10(-1.48%)
Jul 17, 2002 6.647 6.713 6.647 6.680 10,180 +0.03(+0.50%)
Jul 12, 2002 6.713 6.713 6.647 6.647 2,127 -0.07(-0.98%)
Jul 11, 2002 6.713 6.746 6.713 6.713 10,940 -0.03(-0.39%)
Jul 10, 2002 7.141 7.141 6.713 6.739 8,964 -0.37(-5.19%)
Jul 09, 2002 7.206 7.206 7.108 7.108 21,120 -0.10(-1.37%)
Jul 08, 2002 7.141 7.206 7.141 7.206 2,887 +0.01(+0.18%)
Jul 05, 2002 7.141 7.193 7.141 7.193 455 -0.01(-0.18%)
Jul 04, 2002 7.193 7.233 7.193 7.206 3,190 +0.00(+0.00%)
Jul 03, 2002 7.193 7.233 7.193 7.206 3,190 -0.02(-0.27%)
Jul 02, 2002 7.174 7.226 7.114 7.226 9,268 +0.01(+0.09%)
Jul 01, 2002 7.174 7.239 7.174 7.220 47,711 +0.08(+1.11%)
Jun 28, 2002 7.141 7.239 7.108 7.141 22,032 +0.13(+1.88%)
Jun 27, 2002 6.983 7.266 6.983 7.009 56,524 +0.09(+1.33%)
Jun 26, 2002 6.943 6.943 6.917 6.917 5,774 -0.13(-1.78%)
Jun 25, 2002 7.002 7.042 6.956 7.042 54,549 -0.13(-1.83%)
Jun 21, 2002 7.174 7.174 7.174 7.174 3,798 -0.03(-0.46%)
Jun 20, 2002 7.206 7.213 7.174 7.206 7,901 -0.07(-0.90%)
Jun 19, 2002 7.272 7.371 7.272 7.272 8,812 +0.10(+1.38%)
Jun 18, 2002 7.141 7.174 7.114 7.174 8,205 -0.03(-0.46%)
Jun 17, 2002 7.174 7.272 7.174 7.206 5,318 +0.10(+1.39%)
Jun 14, 2002 7.141 7.141 7.108 7.108 3,190 -0.06(-0.83%)
Jun 12, 2002 7.206 7.272 7.114 7.167 6,837 -0.06(-0.82%)
Jun 11, 2002 7.239 7.239 7.226 7.226 59,715 +0.02(+0.27%)
Jun 10, 2002 7.141 7.239 7.141 7.206 20,361 +0.07(+0.92%)
Jun 07, 2002 7.108 7.206 7.108 7.141 4,710 +0.07(+0.93%)
Jun 06, 2002 6.943 7.101 6.910 7.075 37,379 +0.16(+2.38%)
Jun 05, 2002 6.910 6.917 6.910 6.910 2,735 -0.07(-0.94%)
May 31, 2002 6.923 6.976 6.910 6.976 4,102 -0.07(-0.93%)
May 28, 2002 7.062 7.062 7.042 7.042 911 -0.03(-0.47%)
May 27, 2002 7.108 7.108 7.075 7.075 1,519 +0.00(+0.00%)
May 24, 2002 7.108 7.108 7.075 7.075 1,519 -0.10(-1.38%)
May 23, 2002 7.174 7.174 7.174 7.174 151 -0.04(-0.55%)
May 22, 2002 7.246 7.246 7.213 7.213 3,798 -0.03(-0.36%)
May 21, 2002 6.910 7.239 6.877 7.239 38,594 +0.38(+5.57%)
May 20, 2002 6.910 6.910 6.779 6.858 40,873 +0.01(+0.19%)
May 17, 2002 6.844 6.844 6.844 6.844 9,724 -0.07(-0.95%)
May 16, 2002 6.976 6.976 6.844 6.910 3,342 -0.13(-1.87%)
May 15, 2002 7.075 7.075 6.943 7.042 9,268 +0.01(+0.19%)
May 14, 2002 6.910 7.035 6.713 7.029 20,361 +0.02(+0.28%)
May 13, 2002 7.404 7.404 6.904 7.009 75,366 -0.53(-6.99%)
May 10, 2002 7.562 7.562 7.535 7.535 3,798 -0.03(-0.35%)
May 09, 2002 7.667 7.667 7.562 7.562 10,484 -0.14(-1.79%)
May 08, 2002 7.766 7.766 7.667 7.700 698,959 -0.10(-1.27%)
May 07, 2002 7.733 7.799 7.733 7.799 33,732 +0.07(+0.94%)
May 06, 2002 7.766 7.766 7.575 7.726 11,851 +0.00(+0.00%)
May 03, 2002 7.568 7.726 7.568 7.726 15,194 +0.19(+2.53%)
May 02, 2002 7.535 7.535 7.535 7.535 151 -0.03(-0.43%)
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.