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

Huntsman Corp (NY: HUN )

23.11 -0.79 (-3.29%)
Streaming Delayed Price Updated: 2:18 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 (%)
May 31, 2002 6.923 6.976 6.910 6.976 4,102 -0.07(-0.93%)
May 28, 2002 7.062 7.062 7.042 7.042 911 -0.03(-0.47%)
May 27, 2002 7.108 7.108 7.075 7.075 1,519 +0.00(+0.00%)
May 24, 2002 7.108 7.108 7.075 7.075 1,519 -0.10(-1.38%)
May 23, 2002 7.174 7.174 7.174 7.174 151 -0.04(-0.55%)
May 22, 2002 7.246 7.246 7.213 7.213 3,798 -0.03(-0.36%)
May 21, 2002 6.910 7.239 6.877 7.239 38,594 +0.38(+5.57%)
May 20, 2002 6.910 6.910 6.779 6.858 40,873 +0.01(+0.19%)
May 17, 2002 6.844 6.844 6.844 6.844 9,724 -0.07(-0.95%)
May 16, 2002 6.976 6.976 6.844 6.910 3,342 -0.13(-1.87%)
May 15, 2002 7.075 7.075 6.943 7.042 9,268 +0.01(+0.19%)
May 14, 2002 6.910 7.035 6.713 7.029 20,361 +0.02(+0.28%)
May 13, 2002 7.404 7.404 6.904 7.009 75,366 -0.53(-6.99%)
May 10, 2002 7.562 7.562 7.535 7.535 3,798 -0.03(-0.35%)
May 09, 2002 7.667 7.667 7.562 7.562 10,484 -0.14(-1.79%)
May 08, 2002 7.766 7.766 7.667 7.700 698,959 -0.10(-1.27%)
May 07, 2002 7.733 7.799 7.733 7.799 33,732 +0.07(+0.94%)
May 06, 2002 7.766 7.766 7.575 7.726 11,851 +0.00(+0.00%)
May 03, 2002 7.568 7.726 7.568 7.726 15,194 +0.19(+2.53%)
May 02, 2002 7.535 7.535 7.535 7.535 151 -0.03(-0.43%)
May 01, 2002 7.634 7.634 7.549 7.568 22,944 -0.10(-1.29%)
Apr 30, 2002 7.568 7.667 7.568 7.667 10,332 +0.10(+1.30%)
Apr 29, 2002 7.667 7.667 7.568 7.568 6,533 -0.07(-0.86%)
Apr 26, 2002 7.766 7.799 7.568 7.634 15,042 -0.13(-1.69%)
Apr 25, 2002 7.733 7.792 7.700 7.766 8,357 +0.03(+0.43%)
Apr 24, 2002 7.568 7.733 7.568 7.733 17,625 +0.16(+2.17%)
Apr 23, 2002 7.437 7.568 7.437 7.568 17,473 +0.20(+2.68%)
Apr 22, 2002 7.305 7.404 7.305 7.371 12,003 +0.13(+1.82%)
Apr 19, 2002 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Apr 18, 2002 7.206 7.239 7.206 7.239 43,153 +0.03(+0.46%)
Apr 17, 2002 7.305 7.305 7.206 7.206 13,371 -0.10(-1.35%)
Apr 16, 2002 7.305 7.338 7.239 7.305 17,170 +0.07(+0.91%)
Apr 15, 2002 7.147 7.239 7.147 7.239 6,989 +0.16(+2.33%)
Apr 12, 2002 7.108 7.108 7.075 7.075 759 +0.00(+0.00%)
Apr 11, 2002 6.910 7.075 6.910 7.075 7,749 +0.23(+3.37%)
Apr 10, 2002 6.838 6.877 6.838 6.844 2,279 +0.00(+0.00%)
Apr 09, 2002 6.812 6.844 6.812 6.844 4,710 +0.01(+0.10%)
Apr 08, 2002 6.779 6.844 6.779 6.838 17,018 +0.03(+0.39%)
Apr 05, 2002 6.844 6.844 6.812 6.812 2,127 -0.01(-0.19%)
Apr 04, 2002 6.779 6.844 6.779 6.825 6,381 +0.11(+1.67%)
Apr 03, 2002 6.746 6.779 6.713 6.713 1,139,608 -0.03(-0.49%)
Apr 02, 2002 6.746 6.779 6.713 6.746 32,820 -0.01(-0.19%)
Apr 01, 2002 6.746 6.812 6.746 6.759 11,548 +0.01(+0.20%)
Mar 29, 2002 6.746 6.838 6.746 6.746 12,915 +0.00(+0.00%)
Mar 28, 2002 6.746 6.838 6.746 6.746 12,915 -0.03(-0.39%)
Mar 27, 2002 6.739 6.910 6.739 6.772 77,645 +0.03(+0.49%)
Mar 26, 2002 6.719 6.739 6.654 6.739 6,077 +0.02(+0.29%)
Mar 25, 2002 6.746 6.746 6.719 6.719 22,792 -0.05(-0.78%)
Mar 22, 2002 6.844 6.844 6.719 6.772 35,859 -0.01(-0.10%)
Mar 21, 2002 6.746 6.779 6.700 6.779 19,753 +0.00(+0.00%)
Mar 20, 2002 6.581 6.844 6.581 6.779 17,018 +0.20(+3.10%)
Mar 19, 2002 6.548 6.575 6.515 6.575 7,901 +0.09(+1.42%)
Mar 18, 2002 6.417 6.502 6.318 6.482 23,855 +0.10(+1.55%)
Mar 15, 2002 6.318 6.417 6.318 6.384 74,302 +0.07(+1.04%)
Mar 14, 2002 6.482 6.482 6.318 6.318 16,258 -0.13(-2.04%)
Mar 13, 2002 6.450 6.482 6.450 6.450 3,494 +0.03(+0.51%)
Mar 12, 2002 6.417 6.496 6.384 6.417 15,042 +0.07(+1.04%)
Mar 11, 2002 6.318 6.351 6.318 6.351 5,318 +0.03(+0.52%)
Mar 08, 2002 6.186 6.351 6.219 6.318 6,685 +0.07(+1.05%)
Mar 07, 2002 6.022 6.252 5.989 6.252 8,812 +0.16(+2.70%)
Mar 06, 2002 6.061 6.088 6.061 6.088 1,367 +0.03(+0.54%)
Mar 05, 2002 5.989 6.088 5.989 6.055 2,735 +0.10(+1.66%)
Mar 04, 2002 5.956 5.956 5.956 5.956 759 -0.03(-0.55%)
Mar 01, 2002 5.956 5.989 5.956 5.989 2,735 +0.02(+0.33%)
Feb 28, 2002 5.969 5.969 5.969 5.969 0 +0.00(+0.00%)
Feb 27, 2002 5.989 5.989 5.956 5.969 1,063 +0.05(+0.78%)
Feb 26, 2002 6.022 6.022 5.923 5.923 32,668 -0.07(-1.10%)
Feb 25, 2002 5.917 5.989 5.917 5.989 12,307 +0.07(+1.22%)
Feb 22, 2002 5.956 5.956 5.917 5.917 3,038 -0.01(-0.11%)
Feb 21, 2002 5.824 5.923 5.824 5.923 4,102 +0.10(+1.69%)
Feb 20, 2002 5.890 5.923 5.824 5.824 2,887 -0.10(-1.67%)
Feb 19, 2002 5.857 5.923 5.844 5.923 12,307 +0.10(+1.69%)
Feb 18, 2002 5.824 5.824 5.791 5.824 759 +0.00(+0.00%)
Feb 15, 2002 5.824 5.824 5.791 5.824 759 +0.03(+0.57%)
Feb 14, 2002 5.660 5.791 5.627 5.791 5,622 +0.10(+1.73%)
Feb 13, 2002 5.528 5.693 5.528 5.693 1,337,140 +0.10(+1.76%)
Feb 12, 2002 5.594 5.594 5.594 5.594 303 +0.05(+0.83%)
Feb 11, 2002 5.364 5.561 5.364 5.548 5,014 +0.15(+2.80%)
Feb 08, 2002 5.298 5.397 5.298 5.397 35,859 +0.03(+0.61%)
Feb 07, 2002 5.199 5.364 5.199 5.364 19,449 +0.13(+2.52%)
Feb 06, 2002 5.166 5.232 5.166 5.232 24,919 -0.26(-4.79%)
Feb 05, 2002 5.495 5.495 5.495 5.495 455 -0.03(-0.60%)
Feb 04, 2002 5.265 5.594 5.265 5.528 30,845 +0.26(+5.00%)
Feb 01, 2002 5.462 5.462 5.232 5.265 398,559 -0.20(-3.61%)
Jan 31, 2002 5.397 5.462 5.397 5.462 10,332 +0.07(+1.22%)
Jan 30, 2002 5.397 5.397 5.331 5.397 3,190 +0.00(+0.00%)
Jan 29, 2002 5.265 5.397 5.265 5.397 7,293 +0.10(+1.86%)
Jan 28, 2002 5.298 5.364 5.298 5.298 12,155 +0.10(+1.90%)
Jan 25, 2002 5.265 5.298 5.199 5.199 9,116 -0.07(-1.25%)
Jan 24, 2002 5.495 5.495 5.265 5.265 52,877 -0.23(-4.19%)
Jan 23, 2002 5.528 5.528 5.495 5.495 24,615 -0.03(-0.60%)
Jan 22, 2002 5.429 5.528 5.429 5.528 13,979 +0.13(+2.44%)
Jan 21, 2002 5.331 5.397 5.331 5.397 28,414 +0.00(+0.00%)
Jan 18, 2002 5.331 5.397 5.331 5.397 28,414 +0.07(+1.23%)
Jan 17, 2002 5.364 5.528 5.331 5.331 10,332 -0.10(-1.82%)
Jan 16, 2002 5.462 5.495 5.429 5.429 12,611 +0.00(+0.00%)
Jan 15, 2002 5.429 5.462 5.429 5.429 2,887 -0.03(-0.60%)
Jan 14, 2002 5.495 5.495 5.429 5.462 6,229 -0.03(-0.60%)
Jan 11, 2002 5.502 5.528 5.462 5.495 8,357 +0.03(+0.48%)
Jan 10, 2002 5.436 5.528 5.436 5.469 20,057 +0.40(+7.92%)
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.