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: 4:10 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 (%)
Oct 31, 2002 6.171 6.171 6.111 6.145 6,165 -0.03(-0.43%)
Oct 30, 2002 6.118 6.218 6.105 6.171 40,751 +0.02(+0.32%)
Oct 29, 2002 6.145 6.151 6.118 6.151 1,052 +0.01(+0.22%)
Oct 28, 2002 6.185 6.185 6.138 6.138 4,060 +0.01(+0.22%)
Oct 25, 2002 6.131 6.185 6.091 6.125 3,007 +0.01(+0.11%)
Oct 24, 2002 6.258 6.258 6.258 6.118 2,857 -0.13(-2.02%)
Oct 23, 2002 6.318 6.351 6.238 6.244 11,428 -0.05(-0.74%)
Oct 22, 2002 6.085 6.351 6.078 6.291 10,375 +0.18(+2.94%)
Oct 21, 2002 6.118 6.151 6.111 6.111 7,969 +0.03(+0.44%)
Oct 18, 2002 6.091 6.091 6.085 6.085 3,007 -0.01(-0.11%)
Oct 17, 2002 6.078 6.091 6.078 6.091 7,368 +0.01(+0.22%)
Oct 16, 2002 6.078 6.085 5.985 6.078 14,736 +0.03(+0.44%)
Oct 15, 2002 6.058 6.065 6.045 6.052 10,526 +0.00(+0.00%)
Oct 14, 2002 6.018 6.052 5.985 6.052 6,014 +0.02(+0.33%)
Oct 11, 2002 5.978 6.032 5.972 6.032 39,849 +0.05(+0.78%)
Oct 10, 2002 5.952 5.985 5.952 5.985 23,759 +0.00(+0.00%)
Oct 09, 2002 5.978 6.052 5.952 5.985 150,374 +0.00(+0.00%)
Oct 08, 2002 6.012 6.012 5.952 5.985 9,774 -0.03(-0.55%)
Oct 07, 2002 5.985 6.018 5.919 6.018 13,082 +0.07(+1.12%)
Oct 04, 2002 5.885 5.952 5.885 5.952 12,932 +0.03(+0.56%)
Oct 03, 2002 5.719 5.919 5.719 5.919 8,120 +0.18(+3.13%)
Oct 02, 2002 5.686 5.845 5.686 5.739 8,420 +0.05(+0.94%)
Oct 01, 2002 5.686 5.686 5.666 5.686 6,466 -0.03(-0.58%)
Sep 30, 2002 5.686 5.719 5.686 5.719 1,654 +0.03(+0.58%)
Sep 27, 2002 5.746 5.839 5.686 5.686 7,969 +0.01(+0.12%)
Sep 26, 2002 5.320 5.679 5.320 5.679 40,901 +0.36(+6.75%)
Sep 25, 2002 5.659 5.659 5.320 5.320 20,450 -0.27(-4.88%)
Sep 24, 2002 5.845 5.845 5.520 5.593 16,390 -0.29(-4.97%)
Sep 23, 2002 5.919 5.919 5.885 5.885 3,308 -0.03(-0.56%)
Sep 20, 2002 6.052 6.052 5.919 5.919 9,022 -0.10(-1.66%)
Sep 19, 2002 6.151 6.151 6.018 6.018 5,714 -0.13(-2.16%)
Sep 18, 2002 6.151 6.151 6.151 6.151 0 +0.00(+0.00%)
Sep 17, 2002 6.417 6.417 6.085 6.151 12,180 -0.30(-4.64%)
Sep 16, 2002 6.451 6.451 6.451 6.451 300 +0.00(+0.00%)
Sep 13, 2002 6.517 6.517 6.451 6.451 5,714 -0.09(-1.32%)
Sep 12, 2002 6.584 6.584 6.517 6.537 5,413 +0.02(+0.31%)
Sep 11, 2002 6.517 6.517 6.517 6.517 0 +0.00(+0.00%)
Sep 10, 2002 6.617 6.617 6.517 6.517 3,909 -0.10(-1.51%)
Sep 09, 2002 6.650 6.650 6.617 6.617 3,909 +0.10(+1.53%)
Sep 06, 2002 6.584 6.584 6.517 6.517 28,119 -0.13(-2.00%)
Sep 05, 2002 6.550 6.650 6.517 6.650 27,067 +0.15(+2.35%)
Sep 04, 2002 6.451 6.497 6.451 6.497 13,984 -0.09(-1.31%)
Sep 03, 2002 6.750 6.750 6.584 6.584 17,142 -0.20(-2.94%)
Aug 30, 2002 6.783 6.783 6.783 6.783 120,299 +0.03(+0.49%)
Aug 29, 2002 6.763 6.763 6.750 6.750 360,898 -0.03(-0.39%)
Aug 28, 2002 6.750 6.776 6.750 6.776 17,443 -0.01(-0.10%)
Aug 27, 2002 6.883 6.883 6.783 6.783 13,834 -0.10(-1.45%)
Aug 26, 2002 6.949 6.949 6.883 6.883 1,052 +0.00(+0.00%)
Aug 23, 2002 6.956 6.956 6.883 6.883 2,405 -0.07(-1.05%)
Aug 22, 2002 6.983 7.036 6.956 6.956 3,879,653 -0.06(-0.85%)
Aug 21, 2002 7.016 7.016 7.016 7.016 6,014 +0.03(+0.48%)
Aug 20, 2002 7.049 7.049 6.983 6.983 47,818 +0.00(+0.00%)
Aug 16, 2002 6.983 6.983 6.983 6.983 18,496 +0.07(+0.96%)
Aug 15, 2002 6.916 6.916 6.916 6.916 751 +0.00(+0.00%)
Aug 14, 2002 6.983 6.983 6.916 6.916 2,255 -0.10(-1.42%)
Aug 13, 2002 6.883 7.016 6.850 7.016 9,623 +0.10(+1.44%)
Aug 12, 2002 6.976 6.976 6.916 6.916 1,503 -0.07(-0.95%)
Aug 07, 2002 6.983 6.983 6.983 6.983 601 +0.00(+0.00%)
Aug 06, 2002 6.983 6.983 6.983 6.983 8,270 +0.00(+0.00%)
Aug 05, 2002 6.916 6.983 6.916 6.983 10,676 +0.10(+1.45%)
Aug 02, 2002 6.883 6.883 6.883 6.883 19,548 +0.00(+0.00%)
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.