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

Huntsman Corp (NY: HUN )

23.99 +0.32 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 10.26 10.31 9.999 10.02 5,634,517 -0.11(-1.06%)
Mar 29, 2012 10.08 10.14 9.942 10.13 6,145,036 -0.09(-0.84%)
Mar 28, 2012 10.50 10.50 10.06 10.21 5,598,940 -0.31(-2.99%)
Mar 27, 2012 10.44 10.68 10.37 10.53 6,714,844 +0.10(+0.96%)
Mar 26, 2012 10.35 10.43 10.23 10.43 5,157,342 +0.25(+2.46%)
Mar 23, 2012 10.06 10.34 9.957 10.18 4,733,235 +0.10(+0.99%)
Mar 22, 2012 10.09 10.24 9.978 10.08 8,786,457 -0.22(-2.15%)
Mar 21, 2012 10.14 10.37 10.07 10.30 4,121,585 +0.17(+1.70%)
Mar 20, 2012 10.01 10.30 9.906 10.13 7,328,405 +0.08(+0.78%)
Mar 19, 2012 10.02 10.19 9.964 10.05 3,465,459 -0.01(-0.14%)
Mar 16, 2012 10.17 10.19 10.04 10.06 5,914,387 -0.10(-0.99%)
Mar 15, 2012 10.11 10.20 9.964 10.16 5,468,705 +0.09(+0.85%)
Mar 14, 2012 10.09 10.20 9.956 10.08 5,270,141 +0.01(+0.07%)
Mar 13, 2012 9.914 10.09 9.835 10.07 6,260,317 +0.26(+2.70%)
Mar 12, 2012 9.962 9.977 9.749 9.806 4,706,786 -0.16(-1.57%)
Mar 09, 2012 9.977 10.26 9.856 9.962 10,751,377 +0.23(+2.41%)
Mar 08, 2012 9.586 9.799 9.366 9.728 10,478,311 +0.59(+6.45%)
Mar 07, 2012 9.089 9.228 9.054 9.139 6,418,525 +0.13(+1.42%)
Mar 06, 2012 9.281 9.330 8.904 9.011 7,600,163 -0.45(-4.80%)
Mar 05, 2012 9.828 9.828 9.373 9.465 6,241,997 -0.39(-3.96%)
Mar 02, 2012 9.813 10.20 9.710 9.856 8,391,610 +0.09(+0.87%)
Mar 01, 2012 9.771 9.863 9.693 9.771 3,456,261 +0.07(+0.73%)
Feb 29, 2012 10.08 10.22 9.622 9.700 7,625,112 -0.38(-3.80%)
Feb 28, 2012 9.991 10.36 9.970 10.08 10,241,791 +0.10(+1.00%)
Feb 27, 2012 9.671 10.03 9.586 9.984 6,396,998 +0.23(+2.33%)
Feb 24, 2012 9.614 9.806 9.586 9.757 5,055,683 +0.14(+1.48%)
Feb 23, 2012 9.480 9.700 9.401 9.614 5,416,416 +0.13(+1.42%)
Feb 22, 2012 9.565 9.650 9.444 9.480 3,786,167 -0.11(-1.11%)
Feb 21, 2012 9.856 9.856 9.409 9.586 8,610,443 -0.21(-2.10%)
Feb 17, 2012 9.899 9.984 9.693 9.792 7,432,234 -0.14(-1.43%)
Feb 16, 2012 9.401 10.07 8.983 9.934 20,357,336 +0.71(+7.70%)
Feb 15, 2012 9.430 9.472 9.153 9.224 8,228,818 -0.16(-1.67%)
Feb 14, 2012 9.487 9.536 9.078 9.380 8,370,724 -0.17(-1.78%)
Feb 13, 2012 9.586 9.593 9.309 9.551 6,793,067 +0.05(+0.52%)
Feb 10, 2012 9.373 9.522 9.188 9.501 6,230,637 -0.01(-0.15%)
Feb 09, 2012 9.742 9.764 9.451 9.515 4,314,749 -0.13(-1.40%)
Feb 08, 2012 9.614 9.842 9.508 9.650 4,395,358 +0.06(+0.59%)
Feb 07, 2012 9.643 9.792 9.522 9.593 3,994,377 -0.11(-1.17%)
Feb 06, 2012 9.771 9.835 9.643 9.707 4,117,059 -0.13(-1.30%)
Feb 03, 2012 9.977 9.991 9.707 9.835 9,199,486 +0.33(+3.44%)
Feb 02, 2012 9.742 9.742 9.352 9.508 8,482,213 -0.01(-0.15%)
Feb 01, 2012 9.316 9.686 9.281 9.522 14,274,696 +0.48(+5.34%)
Jan 31, 2012 8.983 9.068 8.784 9.039 7,423,889 +0.13(+1.43%)
Jan 30, 2012 8.912 9.046 8.663 8.912 8,511,640 -0.10(-1.10%)
Jan 27, 2012 8.656 9.123 8.625 9.011 10,618,430 +0.61(+7.27%)
Jan 26, 2012 8.649 8.734 8.351 8.400 5,378,747 -0.18(-2.15%)
Jan 25, 2012 8.507 8.613 8.308 8.585 5,136,309 +0.07(+0.83%)
Jan 24, 2012 8.315 8.535 8.159 8.514 6,393,863 +0.06(+0.76%)
Jan 23, 2012 8.230 8.485 8.159 8.450 8,595,013 +0.31(+3.75%)
Jan 20, 2012 8.024 8.173 7.988 8.145 4,303,746 +0.10(+1.24%)
Jan 19, 2012 7.974 8.152 7.885 8.045 9,552,169 +0.09(+1.07%)
Jan 18, 2012 7.704 7.981 7.527 7.960 11,260,927 +0.26(+3.32%)
Jan 17, 2012 7.754 7.996 7.697 7.704 7,649,949 -0.26(-3.21%)
Jan 13, 2012 7.967 8.304 7.747 7.960 12,674,095 +0.13(+1.63%)
Jan 12, 2012 7.577 7.868 7.491 7.832 7,566,765 +0.31(+4.15%)
Jan 11, 2012 7.243 7.640 7.193 7.520 6,034,484 +0.28(+3.82%)
Jan 10, 2012 7.080 7.328 6.966 7.243 8,348,349 +0.26(+3.66%)
Jan 09, 2012 7.094 7.122 6.923 6.987 6,389,473 -0.04(-0.61%)
Jan 06, 2012 7.058 7.094 6.994 7.030 7,031,073 +0.06(+0.81%)
Jan 05, 2012 7.001 7.030 6.923 6.973 5,998,276 -0.04(-0.51%)
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.