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

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 13.15 13.37 13.03 13.08 1,162,276 +0.01(+0.10%)
Oct 28, 2005 13.13 13.16 12.87 13.07 510,186 +0.07(+0.56%)
Oct 27, 2005 12.95 13.05 12.81 13.00 1,075,523 +0.12(+0.92%)
Oct 26, 2005 12.85 13.16 12.77 12.88 556,525 +0.01(+0.10%)
Oct 25, 2005 12.92 13.23 12.69 12.87 1,023,106 -0.12(-0.91%)
Oct 24, 2005 12.56 13.10 12.44 12.99 1,324,690 +0.55(+4.39%)
Oct 21, 2005 12.40 12.52 12.34 12.44 1,153,464 +0.11(+0.85%)
Oct 20, 2005 12.20 12.55 12.20 12.33 1,053,493 +0.14(+1.13%)
Oct 19, 2005 12.55 12.55 12.04 12.20 1,325,906 -0.36(-2.83%)
Oct 18, 2005 12.62 12.76 12.54 12.55 221,212 -0.06(-0.47%)
Oct 17, 2005 12.58 12.75 12.53 12.61 446,222 +0.03(+0.26%)
Oct 14, 2005 12.45 12.62 12.45 12.58 686,274 +0.20(+1.59%)
Oct 13, 2005 12.43 12.47 12.20 12.38 591,469 -0.07(-0.53%)
Oct 12, 2005 12.49 12.53 12.16 12.45 653,001 -0.01(-0.05%)
Oct 11, 2005 12.68 12.68 12.40 12.45 946,077 -0.24(-1.87%)
Oct 10, 2005 12.90 13.00 12.56 12.69 474,026 -0.11(-0.87%)
Oct 07, 2005 12.51 12.87 12.51 12.80 1,798,109 +0.46(+3.73%)
Oct 06, 2005 12.45 12.47 12.19 12.34 713,318 -0.11(-0.85%)
Oct 05, 2005 12.68 12.81 12.38 12.45 443,032 -0.25(-1.97%)
Oct 04, 2005 12.61 12.88 12.57 12.70 560,323 +0.09(+0.68%)
Oct 03, 2005 12.87 13.00 12.57 12.61 1,464,315 -0.26(-1.99%)
Sep 30, 2005 12.55 13.13 12.49 12.87 2,242,509 +0.29(+2.30%)
Sep 29, 2005 11.72 12.62 11.68 12.58 3,033,312 +0.83(+7.06%)
Sep 28, 2005 11.54 11.81 11.45 11.75 993,632 +0.20(+1.71%)
Sep 27, 2005 11.91 11.91 11.41 11.55 1,282,605 -0.23(-1.95%)
Sep 26, 2005 11.85 11.97 11.68 11.78 1,620,805 +0.29(+2.52%)
Sep 23, 2005 11.49 11.65 11.02 11.49 1,645,722 +0.47(+4.30%)
Sep 22, 2005 11.26 11.29 10.86 11.02 1,688,566 -0.17(-1.53%)
Sep 21, 2005 11.37 11.55 11.19 11.19 498,791 -0.26(-2.30%)
Sep 20, 2005 11.62 11.80 11.45 11.45 1,113,506 -0.05(-0.46%)
Sep 19, 2005 11.78 11.78 11.43 11.51 615,322 -0.16(-1.41%)
Sep 16, 2005 11.78 11.79 11.62 11.67 456,858 -0.10(-0.84%)
Sep 15, 2005 12.02 12.08 11.64 11.77 860,692 -0.25(-2.08%)
Sep 14, 2005 12.08 12.28 11.98 12.02 790,803 -0.04(-0.33%)
Sep 13, 2005 12.64 12.64 12.01 12.06 1,988,327 -0.58(-4.58%)
Sep 12, 2005 12.74 12.86 12.50 12.64 1,112,442 -0.10(-0.77%)
Sep 09, 2005 12.95 12.99 12.68 12.74 488,307 -0.21(-1.63%)
Sep 08, 2005 13.10 13.30 12.76 12.95 908,246 -0.05(-0.41%)
Sep 07, 2005 12.77 13.09 12.59 13.00 1,503,210 +0.23(+1.80%)
Sep 06, 2005 12.60 12.97 12.60 12.77 1,198,283 +0.13(+1.04%)
Sep 02, 2005 12.70 13.13 12.58 12.64 476,609 -0.09(-0.72%)
Sep 01, 2005 12.47 13.00 12.26 12.73 1,065,495 +0.33(+2.65%)
Aug 31, 2005 12.40 12.44 12.12 12.40 1,198,891 +0.24(+1.95%)
Aug 30, 2005 12.41 12.64 12.12 12.16 1,467,050 -0.40(-3.20%)
Aug 29, 2005 12.60 12.81 12.47 12.56 1,396,250 -0.05(-0.36%)
Aug 26, 2005 13.05 13.05 12.60 12.61 1,893,522 -0.43(-3.33%)
Aug 25, 2005 13.45 13.46 12.90 13.05 1,301,141 -0.39(-2.94%)
Aug 24, 2005 13.68 13.72 13.39 13.44 875,429 -0.24(-1.78%)
Aug 23, 2005 13.72 13.78 13.53 13.68 704,050 -0.04(-0.29%)
Aug 22, 2005 13.64 13.80 13.62 13.72 449,869 +0.13(+0.92%)
Aug 19, 2005 13.49 13.66 13.35 13.60 423,281 +0.22(+1.67%)
Aug 18, 2005 13.36 13.46 13.13 13.37 513,072 -0.03(-0.20%)
Aug 17, 2005 13.50 13.69 13.24 13.40 316,169 -0.10(-0.73%)
Aug 16, 2005 14.05 14.14 13.49 13.50 943,342 -0.55(-3.93%)
Aug 15, 2005 14.45 14.45 14.03 14.05 489,675 -0.39(-2.73%)
Aug 12, 2005 14.88 14.88 14.37 14.45 579,922 -0.51(-3.39%)
Aug 11, 2005 14.14 15.02 14.14 14.95 1,168,201 +0.82(+5.77%)
Aug 10, 2005 14.00 14.28 13.84 14.14 464,454 +0.18(+1.27%)
Aug 09, 2005 14.16 14.24 13.84 13.96 589,342 -0.16(-1.17%)
Aug 08, 2005 14.22 14.28 14.02 14.12 759,961 -0.09(-0.65%)
Aug 05, 2005 14.35 14.51 13.95 14.22 1,021,283 -0.18(-1.23%)
Aug 04, 2005 14.34 15.16 14.34 14.39 2,238,862 -1.07(-6.94%)
Aug 03, 2005 15.59 15.63 14.91 15.47 790,347 -0.11(-0.68%)
Aug 02, 2005 15.46 15.76 15.31 15.57 682,324 +0.17(+1.11%)
Aug 01, 2005 15.37 15.57 15.20 15.40 300,520 +0.07(+0.47%)
Jul 29, 2005 15.74 15.74 15.27 15.33 436,955 -0.40(-2.55%)
Jul 28, 2005 14.82 15.73 14.70 15.73 716,053 +0.88(+5.89%)
Jul 27, 2005 14.48 14.93 14.48 14.86 350,657 +0.43(+2.97%)
Jul 26, 2005 14.57 14.65 14.32 14.43 713,774 -0.26(-1.75%)
Jul 25, 2005 15.12 15.22 14.60 14.68 1,320,588 -0.59(-3.88%)
Jul 22, 2005 15.47 15.57 15.14 15.28 625,805 -0.29(-1.86%)
Jul 21, 2005 15.86 15.86 15.40 15.57 470,076 -0.24(-1.54%)
Jul 20, 2005 15.70 15.99 15.57 15.81 741,425 +0.01(+0.08%)
Jul 19, 2005 15.66 16.09 15.57 15.80 970,234 +0.47(+3.09%)
Jul 18, 2005 15.18 15.61 15.15 15.32 382,411 +0.12(+0.78%)
Jul 15, 2005 15.16 15.32 14.70 15.20 597,242 +0.05(+0.35%)
Jul 14, 2005 15.14 15.53 14.95 15.15 778,497 +0.04(+0.26%)
Jul 13, 2005 15.47 15.53 14.94 15.11 568,983 -0.39(-2.51%)
Jul 12, 2005 15.61 15.72 15.20 15.50 1,059,722 -0.09(-0.55%)
Jul 11, 2005 15.11 15.66 15.08 15.59 1,734,905 +0.58(+3.86%)
Jul 08, 2005 14.17 15.06 14.05 15.01 1,849,006 +0.76(+5.36%)
Jul 07, 2005 14.07 14.25 13.82 14.24 1,811,175 +0.06(+0.42%)
Jul 06, 2005 14.15 14.57 13.96 14.18 1,564,590 +0.54(+3.96%)
Jul 05, 2005 13.51 13.69 13.32 13.64 336,224 +0.21(+1.57%)
Jul 01, 2005 13.39 13.48 13.26 13.43 262,385 +0.09(+0.69%)
Jun 30, 2005 13.35 13.43 13.16 13.34 700,404 +0.02(+0.15%)
Jun 29, 2005 13.47 13.93 13.23 13.32 1,144,500 +0.01(+0.10%)
Jun 28, 2005 12.88 13.36 12.83 13.31 761,632 +0.56(+4.39%)
Jun 27, 2005 12.63 12.83 12.63 12.75 718,484 +0.09(+0.68%)
Jun 24, 2005 12.85 13.01 12.55 12.66 623,526 -0.19(-1.49%)
Jun 23, 2005 12.69 12.99 12.67 12.85 899,890 +0.23(+1.83%)
Jun 22, 2005 12.48 12.64 12.48 12.62 900,346 +0.16(+1.27%)
Jun 21, 2005 12.80 12.90 12.39 12.47 1,562,919 -0.34(-2.62%)
Jun 20, 2005 13.13 13.14 12.60 12.80 1,517,188 -0.22(-1.67%)
Jun 17, 2005 13.54 13.62 12.87 13.02 1,694,644 -0.49(-3.65%)
Jun 16, 2005 13.39 13.77 13.37 13.51 2,351,595 +0.22(+1.68%)
Jun 15, 2005 13.08 13.32 13.00 13.29 1,327,121 +0.28(+2.12%)
Jun 14, 2005 12.66 13.07 12.56 13.01 992,264 +0.41(+3.24%)
Jun 13, 2005 12.44 12.68 12.44 12.60 815,568 +0.16(+1.32%)
Jun 10, 2005 12.37 12.60 12.33 12.44 705,418 +0.07(+0.53%)
Jun 09, 2005 12.25 12.40 12.10 12.37 742,945 +0.10(+0.80%)
Jun 08, 2005 12.22 12.28 12.05 12.28 1,048,327 +0.07(+0.54%)
Jun 07, 2005 12.39 12.66 12.09 12.21 1,496,069 -0.13(-1.01%)
Jun 06, 2005 12.37 12.37 12.17 12.33 625,805 +0.00(+0.00%)
Jun 03, 2005 12.47 12.57 12.14 12.33 997,734 -0.13(-1.06%)
Jun 02, 2005 12.44 12.51 12.22 12.47 865,553 -0.05(-0.42%)
Jun 01, 2005 12.64 12.83 12.34 12.52 2,152,717 -0.15(-1.19%)
May 31, 2005 12.42 12.74 12.21 12.67 1,393,060 +0.30(+2.45%)
May 27, 2005 12.24 12.41 12.05 12.37 712,254 +0.21(+1.73%)
May 26, 2005 12.28 12.44 11.95 12.16 3,689,049 -0.09(-0.75%)
May 25, 2005 12.44 12.44 12.16 12.25 796,121 -0.14(-1.17%)
May 24, 2005 12.69 12.70 12.34 12.39 1,508,679 -0.26(-2.03%)
May 23, 2005 12.51 12.74 12.46 12.65 792,778 +0.04(+0.31%)
May 20, 2005 12.87 12.87 12.51 12.61 406,872 -0.24(-1.84%)
May 19, 2005 12.90 13.13 12.83 12.85 635,377 +0.14(+1.14%)
May 18, 2005 12.47 12.99 12.41 12.70 2,986,517 +0.32(+2.55%)
May 17, 2005 12.58 12.70 12.04 12.39 904,904 -0.18(-1.47%)
May 16, 2005 13.25 13.25 12.08 12.57 2,953,092 -0.74(-5.59%)
May 13, 2005 14.10 14.10 13.10 13.32 1,664,257 -0.78(-5.56%)
May 12, 2005 14.41 14.63 13.97 14.10 2,872,113 -0.38(-2.64%)
May 11, 2005 14.94 14.94 14.35 14.48 1,195,397 -0.46(-3.08%)
May 10, 2005 15.27 15.27 14.71 14.94 1,093,906 -0.33(-2.16%)
May 09, 2005 14.97 15.27 14.35 15.27 1,132,649 +0.30(+1.98%)
May 06, 2005 15.27 15.28 14.84 14.97 1,329,096 -0.14(-0.91%)
May 05, 2005 15.24 15.36 14.96 15.11 1,115,329 -0.04(-0.26%)
May 04, 2005 15.20 15.30 14.66 15.15 2,068,699 +0.57(+3.88%)
May 03, 2005 14.15 14.59 14.08 14.59 1,022,954 +0.37(+2.59%)
May 02, 2005 13.92 14.27 13.92 14.22 1,491,359 +0.37(+2.66%)
Apr 29, 2005 13.62 13.85 13.30 13.85 1,032,830 +0.56(+4.21%)
Apr 28, 2005 13.56 13.74 12.90 13.29 1,104,845 -0.09(-0.64%)
Apr 27, 2005 13.82 13.82 13.05 13.37 1,150,425 -0.45(-3.24%)
Apr 26, 2005 14.05 14.67 13.47 13.82 1,772,736 -0.30(-2.10%)
Apr 25, 2005 13.07 14.22 13.07 14.12 2,098,478 +0.95(+7.20%)
Apr 22, 2005 14.05 14.05 13.03 13.17 1,180,811 -0.78(-5.61%)
Apr 21, 2005 13.69 14.03 13.49 13.95 762,392 +0.61(+4.54%)
Apr 20, 2005 14.05 14.05 13.10 13.35 845,346 -0.59(-4.20%)
Apr 19, 2005 13.66 14.09 13.66 13.93 2,461,746 +0.48(+3.57%)
Apr 18, 2005 13.69 13.78 13.30 13.45 1,912,513 -0.34(-2.43%)
Apr 15, 2005 14.02 14.03 13.66 13.79 4,475,750 -0.28(-2.01%)
Apr 14, 2005 14.61 14.61 13.62 14.07 4,007,497 -0.56(-3.82%)
Apr 13, 2005 14.81 14.82 14.44 14.63 5,099,277 -0.21(-1.42%)
Apr 12, 2005 14.69 15.00 14.58 14.84 4,576,936 +0.13(+0.89%)
Apr 11, 2005 14.72 14.81 14.61 14.71 977,375 -0.01(-0.09%)
Apr 08, 2005 14.84 14.84 14.55 14.72 1,378,474 -0.12(-0.80%)
Apr 07, 2005 14.58 14.89 14.36 14.84 2,073,865 +0.36(+2.50%)
Apr 06, 2005 14.68 14.90 14.36 14.48 2,352,507 -0.32(-2.18%)
Apr 05, 2005 15.16 15.22 14.73 14.80 2,675,362 -0.40(-2.64%)
Apr 04, 2005 15.27 15.34 15.14 15.20 848,233 -0.18(-1.20%)
Apr 01, 2005 15.41 15.65 14.98 15.39 2,513,706 +0.04(+0.26%)
Mar 31, 2005 15.13 15.53 14.97 15.35 5,331,124 +0.38(+2.51%)
Mar 30, 2005 15.17 15.24 14.48 14.97 6,906,502 -0.30(-1.98%)
Mar 29, 2005 15.29 15.90 15.24 15.28 2,152,413 -0.34(-2.19%)
Mar 28, 2005 15.83 16.03 15.34 15.62 2,736,894 -0.28(-1.78%)
Mar 24, 2005 16.32 16.59 15.80 15.90 2,471,469 -0.52(-3.17%)
Mar 23, 2005 17.11 17.28 16.34 16.42 1,322,259 -0.36(-2.16%)
Mar 22, 2005 16.26 16.92 16.26 16.78 1,481,180 +0.39(+2.37%)
Mar 21, 2005 16.78 16.82 16.13 16.40 695,238 -0.42(-2.51%)
Mar 18, 2005 17.08 17.13 16.57 16.82 1,162,883 -0.39(-2.29%)
Mar 17, 2005 16.72 17.22 16.62 17.21 1,718,345 +0.43(+2.59%)
Mar 16, 2005 16.88 17.11 16.09 16.78 6,154,745 -0.64(-3.67%)
Mar 15, 2005 17.80 17.92 17.18 17.42 958,080 -0.31(-1.75%)
Mar 14, 2005 18.03 18.07 16.83 17.73 3,460,847 -0.39(-2.18%)
Mar 11, 2005 17.94 18.33 17.88 18.12 1,284,732 +0.18(+1.03%)
Mar 10, 2005 18.23 18.46 17.65 17.94 1,668,663 -0.23(-1.27%)
Mar 09, 2005 18.10 18.70 18.10 18.17 1,874,379 +0.03(+0.18%)
Mar 08, 2005 18.46 18.46 17.63 18.13 2,354,178 -0.33(-1.78%)
Mar 07, 2005 18.56 18.75 18.46 18.46 2,897,637 -0.10(-0.53%)
Mar 04, 2005 18.40 19.02 18.40 18.56 2,261,956 +0.13(+0.71%)
Mar 03, 2005 18.59 18.59 18.37 18.43 760,417 -0.12(-0.64%)
Mar 02, 2005 18.53 18.86 18.28 18.55 2,149,375 -0.01(-0.07%)
Mar 01, 2005 18.83 19.05 18.30 18.56 3,582,545 -0.24(-1.26%)
Feb 28, 2005 19.15 19.15 18.23 18.80 2,542,725 +0.04(+0.21%)
Feb 25, 2005 18.73 19.75 18.73 18.76 5,151,389 +0.11(+0.60%)
Feb 24, 2005 17.70 18.73 17.65 18.65 3,491,234 +0.95(+5.36%)
Feb 23, 2005 17.36 17.77 17.18 17.70 1,706,950 +0.44(+2.56%)
Feb 22, 2005 17.24 17.64 17.08 17.26 2,321,969 -0.12(-0.68%)
Feb 18, 2005 17.01 17.56 17.01 17.38 4,421,510 +0.36(+2.13%)
Feb 17, 2005 17.09 17.14 16.70 17.01 3,207,881 -0.08(-0.46%)
Feb 16, 2005 17.11 17.40 16.82 17.09 6,488,994 +0.24(+1.45%)
Feb 15, 2005 16.13 16.92 16.13 16.85 8,814,306 +0.72(+4.49%)
Feb 14, 2005 16.13 16.16 15.80 16.13 7,334,797 +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.