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

Huntsman Corp (NY: HUN )

22.52 -0.22 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 5.095 5.125 5.095 5.125 1,845 +0.03(+0.58%)
Sep 27, 2002 5.149 5.232 5.095 5.095 8,893 +0.01(+0.12%)
Sep 26, 2002 4.767 5.089 4.767 5.089 45,644 +0.32(+6.75%)
Sep 25, 2002 5.071 5.071 4.767 4.767 22,822 -0.24(-4.88%)
Sep 24, 2002 5.238 5.238 4.946 5.012 18,291 -0.26(-4.97%)
Sep 23, 2002 5.304 5.304 5.274 5.274 3,691 -0.03(-0.56%)
Sep 20, 2002 5.423 5.423 5.304 5.304 10,068 -0.09(-1.66%)
Sep 19, 2002 5.512 5.512 5.393 5.393 6,376 -0.12(-2.16%)
Sep 18, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Sep 17, 2002 5.751 5.751 5.453 5.512 13,592 -0.27(-4.64%)
Sep 16, 2002 5.780 5.780 5.780 5.780 335 +0.00(+0.00%)
Sep 13, 2002 5.840 5.840 5.780 5.780 6,376 -0.08(-1.32%)
Sep 12, 2002 5.899 5.899 5.840 5.858 6,041 +0.02(+0.31%)
Sep 11, 2002 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Sep 10, 2002 5.929 5.929 5.840 5.840 4,363 -0.09(-1.51%)
Sep 09, 2002 5.959 5.959 5.929 5.929 4,363 +0.09(+1.53%)
Sep 06, 2002 5.899 5.899 5.840 5.840 31,380 -0.12(-2.00%)
Sep 05, 2002 5.870 5.959 5.840 5.959 30,205 +0.14(+2.35%)
Sep 04, 2002 5.780 5.822 5.780 5.822 15,606 -0.08(-1.31%)
Sep 03, 2002 6.048 6.048 5.899 5.899 19,130 -0.18(-2.94%)
Aug 30, 2002 6.078 6.078 6.078 6.078 134,248 +0.03(+0.49%)
Aug 29, 2002 6.060 6.060 6.048 6.048 402,745 -0.02(-0.39%)
Aug 28, 2002 6.048 6.072 6.048 6.072 19,466 -0.01(-0.10%)
Aug 27, 2002 6.168 6.168 6.078 6.078 15,438 -0.09(-1.45%)
Aug 26, 2002 6.227 6.227 6.168 6.168 1,174 +0.00(+0.00%)
Aug 23, 2002 6.233 6.233 6.168 6.168 2,684 -0.07(-1.05%)
Aug 22, 2002 6.257 6.305 6.233 6.233 4,329,518 -0.05(-0.85%)
Aug 21, 2002 6.287 6.287 6.287 6.287 6,712 +0.03(+0.48%)
Aug 20, 2002 6.317 6.317 6.257 6.257 53,363 +0.00(+0.00%)
Aug 16, 2002 6.257 6.257 6.257 6.257 20,640 +0.06(+0.96%)
Aug 15, 2002 6.197 6.197 6.197 6.197 839 +0.00(+0.00%)
Aug 14, 2002 6.257 6.257 6.197 6.197 2,517 -0.09(-1.42%)
Aug 13, 2002 6.168 6.287 6.138 6.287 10,739 +0.09(+1.44%)
Aug 12, 2002 6.251 6.251 6.197 6.197 1,678 -0.06(-0.95%)
Aug 07, 2002 6.257 6.257 6.257 6.257 671 +0.00(+0.00%)
Aug 06, 2002 6.257 6.257 6.257 6.257 9,229 +0.00(+0.00%)
Aug 05, 2002 6.197 6.257 6.197 6.257 11,914 +0.09(+1.45%)
Aug 02, 2002 6.168 6.168 6.168 6.168 21,815 +0.00(+0.00%)
Aug 01, 2002 6.197 6.197 6.168 6.168 5,369 -0.03(-0.48%)
Jul 31, 2002 5.959 6.197 5.959 6.197 13,592 +0.24(+4.00%)
Jul 30, 2002 5.834 5.959 5.834 5.959 17,955 +0.18(+3.20%)
Jul 29, 2002 5.596 5.780 5.596 5.774 12,921 +0.18(+3.19%)
Jul 26, 2002 5.363 5.602 5.363 5.596 21,647 +0.26(+4.92%)
Jul 25, 2002 5.304 5.369 5.304 5.333 17,116 -0.07(-1.21%)
Jul 24, 2002 5.304 5.399 5.214 5.399 15,270 +0.04(+0.78%)
Jul 23, 2002 5.423 5.441 5.357 5.357 1,174,675 -0.07(-1.21%)
Jul 22, 2002 5.899 5.899 5.423 5.423 35,240 -0.54(-9.00%)
Jul 19, 2002 5.959 5.959 5.959 5.959 1,174 -0.09(-1.48%)
Jul 17, 2002 6.019 6.078 6.019 6.048 11,243 +0.03(+0.50%)
Jul 12, 2002 6.078 6.078 6.019 6.019 2,349 -0.06(-0.98%)
Jul 11, 2002 6.078 6.108 6.078 6.078 12,082 -0.02(-0.39%)
Jul 10, 2002 6.466 6.466 6.078 6.102 9,900 -0.33(-5.19%)
Jul 09, 2002 6.525 6.525 6.436 6.436 23,325 -0.09(-1.37%)
Jul 08, 2002 6.466 6.525 6.466 6.525 3,188 +0.01(+0.18%)
Jul 05, 2002 6.466 6.513 6.466 6.513 503 -0.01(-0.18%)
Jul 04, 2002 6.513 6.549 6.513 6.525 3,524 +0.00(+0.00%)
Jul 03, 2002 6.513 6.549 6.513 6.525 3,524 -0.02(-0.27%)
Jul 02, 2002 6.495 6.543 6.442 6.543 10,236 +0.01(+0.09%)
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.