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 30, 2010 7.016 7.083 6.835 7.016 7,071,071 +0.01(+0.19%)
Jul 29, 2010 6.909 7.177 6.748 7.003 3,858,429 +0.15(+2.15%)
Jul 28, 2010 6.856 6.923 6.742 6.856 223 +0.01(+0.10%)
Jul 27, 2010 6.849 7.150 6.815 6.849 299 -0.15(-2.11%)
Jul 26, 2010 6.661 7.037 6.655 6.996 5,242,221 +0.38(+5.67%)
Jul 23, 2010 6.521 6.621 6.433 6.621 3,571,330 +0.10(+1.54%)
Jul 22, 2010 6.353 6.541 6.353 6.521 447 +0.29(+4.62%)
Jul 21, 2010 6.346 6.467 6.179 6.232 4,633,754 -0.03(-0.43%)
Jul 20, 2010 6.259 6.266 5.971 6.259 7,689 +0.15(+2.52%)
Jul 19, 2010 6.179 6.204 6.005 6.105 3,766,418 -0.01(-0.22%)
Jul 16, 2010 6.118 6.306 6.055 6.118 4,803,166 -0.22(-3.49%)
Jul 15, 2010 6.172 6.393 6.125 6.340 6,864,491 +0.18(+2.94%)
Jul 14, 2010 6.045 6.232 6.005 6.159 149 +0.02(+0.33%)
Jul 13, 2010 6.092 6.198 5.974 6.139 298 +0.03(+0.55%)
Jul 12, 2010 6.018 6.139 5.904 6.105 2,936,294 +0.07(+1.11%)
Jul 09, 2010 6.038 6.085 5.924 6.038 3,907,792 +0.05(+0.90%)
Jul 08, 2010 5.924 5.998 5.837 5.984 4,741,982 +0.13(+2.17%)
Jul 07, 2010 5.562 5.881 5.535 5.857 6,226,668 +0.29(+5.30%)
Jul 06, 2010 5.824 5.850 5.495 5.562 683 -0.09(-1.66%)
Jul 02, 2010 5.656 5.877 5.609 5.656 2,866,236 -0.13(-2.20%)
Jul 01, 2010 5.797 5.870 5.556 5.783 4,820,887 -0.03(-0.46%)
Jun 30, 2010 6.139 6.206 5.710 5.810 1,492 -0.29(-4.73%)
Jun 29, 2010 6.045 6.206 5.991 6.098 7,635,665 +0.01(+0.22%)
Jun 25, 2010 6.085 6.212 5.964 6.085 7,297,590 +0.07(+1.23%)
Jun 24, 2010 6.239 6.319 6.011 6.011 4,144,350 -0.29(-4.68%)
Jun 23, 2010 6.346 6.407 6.185 6.306 3,819,954 +0.01(+0.21%)
Jun 22, 2010 6.407 6.561 6.293 6.293 3,641,592 -0.20(-3.10%)
Jun 21, 2010 6.668 6.688 6.393 6.494 5,071,530 +0.02(+0.31%)
Jun 18, 2010 6.474 6.480 6.252 6.474 4,658,735 +0.19(+2.99%)
Jun 17, 2010 6.440 6.467 6.192 6.286 5,432,222 -0.18(-2.80%)
Jun 16, 2010 6.467 6.588 6.420 6.467 2,909,346 -0.10(-1.53%)
Jun 15, 2010 6.547 6.608 6.420 6.567 3,545,377 +0.15(+2.30%)
Jun 14, 2010 6.480 6.627 6.373 6.420 3,548,544 +0.01(+0.21%)
Jun 11, 2010 6.219 6.420 6.152 6.407 3,267,253 +0.17(+2.69%)
Jun 10, 2010 6.272 6.299 6.020 6.239 8,747 +0.15(+2.51%)
Jun 09, 2010 6.067 6.365 6.060 6.087 7,024,168 +0.04(+0.66%)
Jun 08, 2010 6.040 6.100 5.908 6.047 5,478,120 +0.05(+0.77%)
Jun 07, 2010 6.173 6.299 6.000 6.000 5,948,178 -0.17(-2.69%)
Jun 04, 2010 6.166 6.445 6.146 6.166 5,912,931 -0.37(-5.68%)
Jun 03, 2010 6.750 6.750 6.405 6.537 4,819,881 -0.11(-1.60%)
Jun 02, 2010 6.431 6.657 6.392 6.644 6,533,542 +0.29(+4.48%)
Jun 01, 2010 6.557 6.617 6.358 6.358 784 -0.26(-3.91%)
May 28, 2010 6.617 6.869 6.617 6.617 10,561,901 -0.11(-1.67%)
May 27, 2010 6.537 6.736 6.446 6.730 10,073,384 +0.42(+6.73%)
May 26, 2010 6.219 6.378 6.160 6.305 904 +0.22(+3.59%)
May 25, 2010 5.483 6.153 5.417 6.087 1,508 +0.42(+7.37%)
May 24, 2010 5.967 6.120 5.669 5.669 8,871,769 -0.30(-5.00%)
May 21, 2010 5.702 6.034 5.589 5.967 9,449,206 +0.19(+3.21%)
May 20, 2010 5.732 5.934 5.709 5.782 3,016 -0.54(-8.50%)
May 19, 2010 6.073 6.352 5.961 6.319 13,555,117 +0.25(+4.15%)
May 18, 2010 6.372 6.411 6.007 6.067 6,032 -0.28(-4.39%)
May 17, 2010 6.544 6.630 5.961 6.345 10,328,764 -0.20(-3.04%)
May 14, 2010 6.544 6.902 6.484 6.544 7,931,864 -0.40(-5.73%)
May 13, 2010 6.895 7.074 6.829 6.942 11,764,968 +0.07(+1.06%)
May 12, 2010 6.929 7.147 6.803 6.869 10,434,632 +0.06(+0.88%)
May 11, 2010 7.015 7.021 6.776 6.809 9,222,042 -0.33(-4.64%)
May 10, 2010 6.988 7.141 6.968 7.141 6,626,617 +0.56(+8.57%)
May 07, 2010 6.995 7.108 6.557 6.577 11,120,903 -0.12(-1.78%)
May 06, 2010 6.697 7.134 6.060 6.697 7,390 -0.30(-4.27%)
May 05, 2010 7.035 7.244 6.942 6.995 8,660,383 -0.26(-3.56%)
May 04, 2010 7.525 7.585 7.227 7.253 229 -0.42(-5.45%)
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.