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

Huntsman Corp (NY: HUN )

23.20 -0.69 (-2.89%)
Streaming Delayed Price Updated: 1:35 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, 2002 6.107 6.107 6.048 6.081 6,229 -0.03(-0.43%)
Oct 30, 2002 6.055 6.153 6.042 6.107 41,177 +0.02(+0.32%)
Oct 29, 2002 6.081 6.088 6.055 6.088 1,063 +0.01(+0.22%)
Oct 28, 2002 6.121 6.121 6.074 6.074 4,102 +0.01(+0.22%)
Oct 25, 2002 6.068 6.121 6.028 6.061 3,038 +0.01(+0.11%)
Oct 24, 2002 6.193 6.193 6.193 6.055 2,887 -0.13(-2.02%)
Oct 23, 2002 6.252 6.285 6.173 6.180 11,548 -0.05(-0.74%)
Oct 22, 2002 6.022 6.285 6.015 6.226 10,484 +0.18(+2.94%)
Oct 21, 2002 6.055 6.088 6.048 6.048 8,053 +0.03(+0.44%)
Oct 18, 2002 6.028 6.028 6.022 6.022 3,038 -0.01(-0.11%)
Oct 17, 2002 6.015 6.028 6.015 6.028 7,445 +0.01(+0.22%)
Oct 16, 2002 6.015 6.022 5.923 6.015 14,890 +0.03(+0.44%)
Oct 15, 2002 5.995 6.002 5.982 5.989 10,636 +0.00(+0.00%)
Oct 14, 2002 5.956 5.989 5.923 5.989 6,077 +0.02(+0.33%)
Oct 11, 2002 5.917 5.969 5.910 5.969 40,266 +0.05(+0.78%)
Oct 10, 2002 5.890 5.923 5.890 5.923 24,007 +0.00(+0.00%)
Oct 09, 2002 5.917 5.989 5.890 5.923 151,947 +0.00(+0.00%)
Oct 08, 2002 5.949 5.949 5.890 5.923 9,876 -0.03(-0.55%)
Oct 07, 2002 5.923 5.956 5.857 5.956 13,219 +0.07(+1.12%)
Oct 04, 2002 5.824 5.890 5.824 5.890 13,067 +0.03(+0.56%)
Oct 03, 2002 5.660 5.857 5.660 5.857 8,205 +0.18(+3.13%)
Oct 02, 2002 5.627 5.785 5.627 5.680 8,509 +0.05(+0.94%)
Oct 01, 2002 5.627 5.627 5.607 5.627 6,533 -0.03(-0.58%)
Sep 30, 2002 5.627 5.660 5.627 5.660 1,671 +0.03(+0.58%)
Sep 27, 2002 5.686 5.778 5.627 5.627 8,053 +0.01(+0.12%)
Sep 26, 2002 5.265 5.620 5.265 5.620 41,329 +0.36(+6.75%)
Sep 25, 2002 5.601 5.601 5.265 5.265 20,664 -0.27(-4.88%)
Sep 24, 2002 5.785 5.785 5.462 5.535 16,562 -0.29(-4.97%)
Sep 23, 2002 5.857 5.857 5.824 5.824 3,342 -0.03(-0.56%)
Sep 20, 2002 5.989 5.989 5.857 5.857 9,116 -0.10(-1.66%)
Sep 19, 2002 6.088 6.088 5.956 5.956 5,774 -0.13(-2.16%)
Sep 18, 2002 6.088 6.088 6.088 6.088 0 +0.00(+0.00%)
Sep 17, 2002 6.351 6.351 6.022 6.088 12,307 -0.30(-4.64%)
Sep 16, 2002 6.384 6.384 6.384 6.384 303 +0.00(+0.00%)
Sep 13, 2002 6.450 6.450 6.384 6.384 5,774 -0.09(-1.32%)
Sep 12, 2002 6.515 6.515 6.450 6.469 5,470 +0.02(+0.31%)
Sep 11, 2002 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Sep 10, 2002 6.548 6.548 6.450 6.450 3,950 -0.10(-1.51%)
Sep 09, 2002 6.581 6.581 6.548 6.548 3,950 +0.10(+1.53%)
Sep 06, 2002 6.515 6.515 6.450 6.450 28,414 -0.13(-2.00%)
Sep 05, 2002 6.482 6.581 6.450 6.581 27,350 +0.15(+2.35%)
Sep 04, 2002 6.384 6.430 6.384 6.430 14,131 -0.09(-1.31%)
Sep 03, 2002 6.680 6.680 6.515 6.515 17,322 -0.20(-2.94%)
Aug 30, 2002 6.713 6.713 6.713 6.713 121,558 +0.03(+0.49%)
Aug 29, 2002 6.693 6.693 6.680 6.680 364,674 -0.03(-0.39%)
Aug 28, 2002 6.680 6.706 6.680 6.706 17,625 -0.01(-0.10%)
Aug 27, 2002 6.812 6.812 6.713 6.713 13,979 -0.10(-1.45%)
Aug 26, 2002 6.877 6.877 6.812 6.812 1,063 +0.00(+0.00%)
Aug 23, 2002 6.884 6.884 6.812 6.812 2,431 -0.07(-1.05%)
Aug 22, 2002 6.910 6.963 6.884 6.884 3,920,252 -0.06(-0.85%)
Aug 21, 2002 6.943 6.943 6.943 6.943 6,077 +0.03(+0.48%)
Aug 20, 2002 6.976 6.976 6.910 6.910 48,319 +0.00(+0.00%)
Aug 16, 2002 6.910 6.910 6.910 6.910 18,689 +0.07(+0.96%)
Aug 15, 2002 6.844 6.844 6.844 6.844 759 +0.00(+0.00%)
Aug 14, 2002 6.910 6.910 6.844 6.844 2,279 -0.10(-1.42%)
Aug 13, 2002 6.812 6.943 6.779 6.943 9,724 +0.10(+1.44%)
Aug 12, 2002 6.904 6.904 6.844 6.844 1,519 -0.07(-0.95%)
Aug 07, 2002 6.910 6.910 6.910 6.910 607 +0.00(+0.00%)
Aug 06, 2002 6.910 6.910 6.910 6.910 8,357 +0.00(+0.00%)
Aug 05, 2002 6.844 6.910 6.844 6.910 10,788 +0.10(+1.45%)
Aug 02, 2002 6.812 6.812 6.812 6.812 19,753 +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.