Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntsman Corp (NY: HUN )

25.14 -0.20 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.836 8.954 8.954 8.954 3,455,421 +0.08(+0.89%)
Dec 30, 2015 8.820 8.994 8.742 8.876 2,894,385 -0.06(-0.62%)
Dec 29, 2015 8.931 9.057 8.781 8.931 2,865,637 +0.09(+0.98%)
Dec 28, 2015 8.899 8.939 8.726 8.844 5,091,950 -0.14(-1.58%)
Dec 24, 2015 8.978 8.986 8.986 8.986 1,918,747 +0.01(+0.09%)
Dec 23, 2015 8.805 8.994 8.694 8.978 5,909,380 +0.33(+3.83%)
Dec 22, 2015 8.450 8.730 8.372 8.647 5,526,120 +0.20(+2.33%)
Dec 21, 2015 8.324 8.498 8.120 8.450 5,859,212 +0.19(+2.29%)
Dec 18, 2015 7.820 8.435 7.742 8.261 7,993,847 +0.51(+6.61%)
Dec 17, 2015 7.954 8.080 7.749 7.749 4,378,221 -0.38(-4.65%)
Dec 16, 2015 7.875 8.159 7.875 8.127 4,658,950 +0.28(+3.51%)
Dec 15, 2015 7.868 8.096 7.773 7.852 5,262,309 +0.06(+0.71%)
Dec 14, 2015 8.127 8.198 7.749 7.797 6,500,091 -0.39(-4.81%)
Dec 11, 2015 8.356 8.411 8.183 8.190 4,750,408 -0.28(-3.30%)
Dec 10, 2015 8.696 8.774 8.431 8.470 5,707,272 -0.30(-3.46%)
Dec 09, 2015 8.369 8.968 8.369 8.774 9,480,696 +0.54(+6.62%)
Dec 08, 2015 8.143 8.548 8.069 8.229 5,420,282 -0.07(-0.84%)
Dec 07, 2015 8.501 8.556 8.120 8.299 5,486,477 -0.29(-3.35%)
Dec 04, 2015 8.563 8.727 8.423 8.587 4,486,235 -0.09(-1.08%)
Dec 03, 2015 8.735 8.937 8.587 8.680 6,107,808 +0.01(+0.09%)
Dec 02, 2015 8.828 9.007 8.521 8.672 8,318,382 -0.28(-3.13%)
Dec 01, 2015 9.731 9.832 8.789 8.953 15,070,530 -0.79(-8.15%)
Nov 30, 2015 9.864 9.918 9.661 9.747 6,623,959 -0.11(-1.11%)
Nov 27, 2015 9.832 10.00 9.638 9.856 2,289,662 -0.01(-0.08%)
Nov 25, 2015 9.809 9.864 9.864 9.864 2,802,965 -0.01(-0.08%)
Nov 24, 2015 9.474 9.922 9.412 9.871 6,887,919 +0.44(+4.62%)
Nov 23, 2015 9.498 9.708 9.404 9.435 3,969,094 -0.14(-1.46%)
Nov 20, 2015 9.638 9.832 9.521 9.576 3,495,301 -0.01(-0.08%)
Nov 19, 2015 9.809 9.817 9.576 9.583 3,614,362 -0.29(-2.92%)
Nov 18, 2015 9.692 10.02 9.692 9.871 4,815,084 +0.26(+2.67%)
Nov 17, 2015 10.01 10.10 9.552 9.614 4,912,157 -0.33(-3.36%)
Nov 16, 2015 9.630 10.000 9.590 9.949 3,397,088 +0.29(+2.98%)
Nov 13, 2015 9.614 9.793 9.412 9.661 3,871,961 +0.09(+0.89%)
Nov 12, 2015 9.871 10.03 9.498 9.576 4,281,618 -0.45(-4.50%)
Nov 11, 2015 10.23 10.35 9.957 10.03 3,771,744 -0.20(-1.98%)
Nov 10, 2015 10.20 10.32 9.934 10.23 4,497,378 -0.05(-0.45%)
Nov 09, 2015 10.42 10.55 10.07 10.28 4,134,739 -0.16(-1.57%)
Nov 06, 2015 10.14 10.48 10.03 10.44 3,076,454 +0.07(+0.68%)
Nov 05, 2015 10.30 10.42 10.10 10.37 4,705,633 -0.09(-0.82%)
Nov 04, 2015 10.59 10.81 10.33 10.46 3,583,956 -0.09(-0.81%)
Nov 03, 2015 10.58 10.92 10.51 10.54 4,843,043 -0.02(-0.15%)
Nov 02, 2015 10.21 10.61 10.21 10.56 7,641,321 +0.30(+2.96%)
Oct 30, 2015 10.35 10.42 9.988 10.25 4,650,290 -0.03(-0.30%)
Oct 29, 2015 10.13 10.49 10.05 10.28 6,854,931 +0.01(+0.07%)
Oct 28, 2015 9.404 10.35 9.404 10.28 10,308,885 +0.98(+10.55%)
Oct 27, 2015 9.646 10.14 9.038 9.295 10,144,138 +0.24(+2.67%)
Oct 26, 2015 9.023 9.175 8.945 9.054 5,960,076 +0.04(+0.43%)
Oct 23, 2015 8.914 9.256 8.836 9.015 9,130,235 +0.18(+2.03%)
Oct 22, 2015 8.883 9.264 8.610 8.836 8,251,689 +0.09(+0.98%)
Oct 21, 2015 9.031 9.054 8.715 8.750 5,108,652 -0.19(-2.18%)
Oct 20, 2015 8.813 9.108 8.797 8.945 7,257,795 +0.02(+0.26%)
Oct 19, 2015 9.186 9.225 8.836 8.922 5,663,940 -0.37(-3.94%)
Oct 16, 2015 9.459 9.508 9.151 9.287 6,201,769 -0.12(-1.24%)
Oct 15, 2015 9.537 9.669 9.147 9.404 5,601,489 -0.28(-2.89%)
Oct 14, 2015 9.560 9.832 9.404 9.684 4,411,078 +0.13(+1.39%)
Oct 13, 2015 9.552 9.856 9.498 9.552 3,768,770 -0.16(-1.68%)
Oct 12, 2015 9.926 9.965 9.435 9.716 5,476,846 -0.21(-2.12%)
Oct 09, 2015 10.18 10.53 9.864 9.926 8,381,567 -0.40(-3.92%)
Oct 08, 2015 9.124 10.53 9.108 10.33 12,003,631 +1.21(+13.32%)
Oct 07, 2015 9.085 9.342 8.844 9.116 8,840,065 +0.02(+0.26%)
Oct 06, 2015 8.906 9.202 8.883 9.093 8,982,445 +0.24(+2.73%)
Oct 05, 2015 8.338 9.225 8.330 8.852 9,687,803 +0.54(+6.46%)
Oct 02, 2015 7.980 8.314 7.754 8.314 7,721,389 +0.25(+3.09%)
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.