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

Huntsman Corp (NY: HUN )

24.86 -0.28 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Aug 30, 2002 6.784 6.784 6.784 6.784 120,286 +0.03(+0.49%)
Aug 29, 2002 6.764 6.764 6.751 6.751 360,859 -0.03(-0.39%)
Aug 28, 2002 6.751 6.777 6.751 6.777 17,441 -0.01(-0.10%)
Aug 27, 2002 6.884 6.884 6.784 6.784 13,832 -0.10(-1.45%)
Aug 26, 2002 6.950 6.950 6.884 6.884 1,052 +0.00(+0.00%)
Aug 23, 2002 6.957 6.957 6.884 6.884 2,405 -0.07(-1.05%)
Aug 22, 2002 6.983 7.037 6.957 6.957 3,879,238 -0.06(-0.85%)
Aug 21, 2002 7.017 7.017 7.017 7.017 6,014 +0.03(+0.48%)
Aug 20, 2002 7.050 7.050 6.983 6.983 47,813 +0.00(+0.00%)
Aug 16, 2002 6.983 6.983 6.983 6.983 18,494 +0.07(+0.96%)
Aug 15, 2002 6.917 6.917 6.917 6.917 751 +0.00(+0.00%)
Aug 14, 2002 6.983 6.983 6.917 6.917 2,255 -0.10(-1.42%)
Aug 13, 2002 6.884 7.017 6.850 7.017 9,622 +0.10(+1.44%)
Aug 12, 2002 6.977 6.977 6.917 6.917 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 8,269 +0.00(+0.00%)
Aug 05, 2002 6.917 6.983 6.917 6.983 10,675 +0.10(+1.45%)
Aug 02, 2002 6.884 6.884 6.884 6.884 19,546 +0.00(+0.00%)
Aug 01, 2002 6.917 6.917 6.884 6.884 4,811 -0.03(-0.48%)
Jul 31, 2002 6.651 6.917 6.651 6.917 12,179 +0.27(+4.00%)
Jul 30, 2002 6.511 6.651 6.511 6.651 16,088 +0.21(+3.20%)
Jul 29, 2002 6.245 6.451 6.245 6.445 11,577 +0.20(+3.19%)
Jul 26, 2002 5.986 6.252 5.986 6.245 19,396 +0.29(+4.92%)
Jul 25, 2002 5.919 5.992 5.919 5.952 15,336 -0.07(-1.21%)
Jul 24, 2002 5.919 6.026 5.819 6.026 13,682 +0.05(+0.78%)
Jul 23, 2002 6.052 6.072 5.979 5.979 1,052,506 -0.07(-1.21%)
Jul 22, 2002 6.584 6.584 6.052 6.052 31,575 -0.60(-9.00%)
Jul 19, 2002 6.651 6.651 6.651 6.651 1,052 -0.10(-1.48%)
Jul 17, 2002 6.717 6.784 6.717 6.751 10,073 +0.03(+0.49%)
Jul 12, 2002 6.784 6.784 6.717 6.717 2,105 -0.07(-0.98%)
Jul 11, 2002 6.784 6.817 6.784 6.784 10,825 -0.03(-0.39%)
Jul 10, 2002 7.216 7.216 6.784 6.810 8,871 -0.37(-5.19%)
Jul 09, 2002 7.283 7.283 7.183 7.183 20,899 -0.10(-1.37%)
Jul 08, 2002 7.216 7.283 7.216 7.283 2,856 +0.01(+0.18%)
Jul 05, 2002 7.216 7.269 7.216 7.269 451 -0.01(-0.18%)
Jul 04, 2002 7.269 7.309 7.269 7.283 3,157 +0.00(+0.00%)
Jul 03, 2002 7.269 7.309 7.269 7.283 3,157 -0.02(-0.27%)
Jul 02, 2002 7.249 7.303 7.190 7.303 9,171 +0.01(+0.09%)
Jul 01, 2002 7.249 7.316 7.249 7.296 47,212 +0.08(+1.11%)
Jun 28, 2002 7.216 7.316 7.183 7.216 21,801 +0.13(+1.88%)
Jun 27, 2002 7.056 7.342 7.056 7.083 55,933 +0.09(+1.33%)
Jun 26, 2002 7.017 7.017 6.990 6.990 5,713 -0.13(-1.78%)
Jun 25, 2002 7.076 7.116 7.030 7.116 53,978 -0.13(-1.83%)
Jun 21, 2002 7.249 7.249 7.249 7.249 3,758 -0.03(-0.46%)
Jun 20, 2002 7.283 7.289 7.249 7.283 7,818 -0.07(-0.90%)
Jun 19, 2002 7.349 7.449 7.349 7.349 8,720 +0.10(+1.38%)
Jun 18, 2002 7.216 7.249 7.190 7.249 8,119 -0.03(-0.46%)
Jun 17, 2002 7.249 7.349 7.249 7.283 5,262 +0.10(+1.39%)
Jun 14, 2002 7.216 7.216 7.183 7.183 3,157 -0.06(-0.83%)
Jun 12, 2002 7.283 7.349 7.190 7.243 6,766 -0.06(-0.82%)
Jun 11, 2002 7.316 7.316 7.303 7.303 59,090 +0.02(+0.27%)
Jun 10, 2002 7.216 7.316 7.216 7.283 20,147 +0.07(+0.92%)
Jun 07, 2002 7.183 7.283 7.183 7.216 4,661 +0.07(+0.93%)
Jun 06, 2002 7.017 7.176 6.983 7.150 36,988 +0.17(+2.38%)
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.