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 29, 2011 12.98 13.27 12.79 13.17 2,945,205 -0.06(-0.47%)
Jul 28, 2011 13.32 13.45 13.16 13.23 4,668,846 +0.01(+0.05%)
Jul 27, 2011 13.77 13.86 13.17 13.23 4,417,593 -0.56(-4.05%)
Jul 26, 2011 13.65 13.90 13.50 13.79 3,940,415 +0.19(+1.37%)
Jul 25, 2011 13.59 13.76 13.54 13.60 2,708,419 -0.14(-1.00%)
Jul 22, 2011 13.74 13.79 13.73 13.74 2,475,699 -0.13(-0.94%)
Jul 21, 2011 13.71 13.95 13.65 13.87 2,947,795 +0.21(+1.51%)
Jul 20, 2011 13.45 13.85 13.42 13.66 3,941,182 +0.32(+2.38%)
Jul 19, 2011 13.14 13.36 13.13 13.34 3,730,606 +0.28(+2.11%)
Jul 18, 2011 13.27 13.33 12.85 13.07 3,424,279 -0.24(-1.81%)
Jul 15, 2011 13.21 13.34 13.11 13.31 2,545,186 +0.19(+1.47%)
Jul 14, 2011 13.41 13.41 12.98 13.12 3,711,593 -0.19(-1.40%)
Jul 13, 2011 13.36 13.62 13.26 13.30 3,708,083 +0.04(+0.31%)
Jul 12, 2011 13.25 13.49 13.23 13.26 3,559,790 -0.05(-0.36%)
Jul 11, 2011 13.47 13.59 13.21 13.31 3,315,136 -0.39(-2.82%)
Jul 08, 2011 13.68 13.79 13.52 13.70 3,236,018 -0.21(-1.54%)
Jul 07, 2011 13.89 14.04 13.77 13.91 4,639,859 +0.19(+1.41%)
Jul 06, 2011 13.50 13.74 13.39 13.72 5,621,969 +0.19(+1.43%)
Jul 05, 2011 13.34 13.61 13.31 13.52 4,930,025 +0.23(+1.71%)
Jul 01, 2011 13.01 13.36 13.01 13.30 5,118,979 +0.30(+2.28%)
Jun 30, 2011 12.90 13.03 12.81 13.00 6,085,935 +0.17(+1.34%)
Jun 29, 2011 12.84 12.87 12.61 12.83 5,645,491 +0.14(+1.14%)
Jun 28, 2011 12.54 12.83 12.49 12.68 6,313,604 +0.34(+2.79%)
Jun 27, 2011 11.99 12.47 11.92 12.34 6,975,004 +0.28(+2.29%)
Jun 24, 2011 12.24 12.25 11.96 12.06 5,396,760 -0.11(-0.91%)
Jun 23, 2011 12.00 12.32 11.74 12.17 6,758,199 +0.02(+0.17%)
Jun 22, 2011 12.21 12.41 12.13 12.15 4,122,125 -0.08(-0.68%)
Jun 21, 2011 11.86 12.30 11.85 12.23 6,436,610 +0.54(+4.66%)
Jun 20, 2011 11.63 11.76 11.61 11.69 4,006,273 +0.10(+0.89%)
Jun 17, 2011 11.87 11.98 11.45 11.59 4,835,864 -0.16(-1.35%)
Jun 16, 2011 12.10 12.17 11.40 11.74 8,798,606 -0.38(-3.13%)
Jun 15, 2011 12.12 12.32 12.07 12.12 4,914,485 -0.10(-0.79%)
Jun 14, 2011 12.08 12.34 11.99 12.22 3,394,290 +0.34(+2.90%)
Jun 13, 2011 12.12 12.35 11.77 11.87 3,428,734 -0.23(-1.94%)
Jun 10, 2011 12.23 12.32 11.84 12.11 5,213,021 -0.08(-0.68%)
Jun 09, 2011 11.88 12.26 11.86 12.19 3,533,198 +0.35(+2.95%)
Jun 08, 2011 12.21 12.33 11.78 11.84 5,042,874 -0.47(-3.84%)
Jun 07, 2011 12.16 12.45 12.05 12.32 4,390,911 +0.25(+2.10%)
Jun 06, 2011 12.40 12.53 12.03 12.06 3,960,213 -0.38(-3.09%)
Jun 03, 2011 12.45 12.54 12.32 12.45 3,842,902 -0.21(-1.63%)
May 24, 2011 12.70 12.77 12.51 12.65 4,843,964 -0.03(-0.22%)
May 23, 2011 12.66 12.75 12.42 12.68 3,621,807 -0.30(-2.32%)
May 20, 2011 12.93 13.04 12.75 12.98 3,903,189 +0.00(+0.00%)
May 19, 2011 13.23 13.23 12.88 12.98 3,019,728 -0.13(-0.99%)
May 18, 2011 12.99 13.19 12.97 13.11 4,259,999 +0.18(+1.38%)
May 17, 2011 12.84 12.97 12.64 12.93 4,749,053 -0.03(-0.21%)
May 16, 2011 12.99 13.30 12.87 12.96 2,065,608 -0.16(-1.25%)
May 13, 2011 13.35 13.38 12.97 13.12 4,029,084 -0.21(-1.59%)
May 12, 2011 13.78 13.87 13.20 13.34 7,778,484 -0.51(-3.67%)
May 11, 2011 14.32 14.34 13.69 13.84 4,420,933 -0.49(-3.44%)
May 10, 2011 14.38 14.65 14.19 14.34 4,590,080 +0.07(+0.48%)
May 09, 2011 14.15 14.39 14.02 14.27 3,876,444 +0.09(+0.63%)
May 06, 2011 13.86 14.26 13.65 14.18 7,030,537 +0.49(+3.55%)
May 05, 2011 13.37 14.37 13.24 13.69 8,362,667 +0.33(+2.46%)
May 04, 2011 13.72 13.83 13.12 13.36 5,567,727 -0.36(-2.60%)
May 03, 2011 14.30 14.32 13.62 13.72 5,845,036 -0.64(-4.49%)
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.