Huntsman Corp $26.05

down 0.00


31/7/2014 04:02 PM  |  NYSE : HUN  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUN historical data

Date Open High Low Close Volume
7/31/201426.4226.4225.6426.054,037,894
7/30/201428.0128.2426.3926.535,507,932
7/29/201427.1927.2726.7326.733,260,042
7/28/201427.2627.3627.0027.201,224,420
7/25/201427.2127.3727.0127.261,790,707
7/24/201427.4527.5527.1827.282,180,717
7/23/201427.3927.5127.1327.441,345,188
7/22/201427.2127.3627.1127.301,886,656
7/21/201427.0527.2026.9927.11967,009
7/18/201426.8227.2826.8227.171,821,044
7/17/201427.2327.3626.7426.762,124,430
7/16/201427.5627.5626.9827.301,888,552
7/15/201427.3527.9527.2527.443,332,393
7/14/201427.4927.5227.1827.191,304,075
7/11/201427.1527.3026.9427.261,615,598
7/10/201426.9427.3826.5627.164,304,974
7/9/201427.5327.6527.2327.401,969,389
7/8/201427.5527.6327.2227.352,339,157
7/7/201428.1628.1727.5727.662,120,536
7/3/201427.8228.3527.8128.312,025,104
7/2/201427.9728.1027.7927.821,701,888
7/1/201428.1328.2328.0028.012,549,658
6/30/201428.0328.1327.8928.101,641,811
6/27/201427.7228.0627.6428.003,506,339
6/26/201427.7427.9227.5227.841,713,460
6/25/201427.3927.8127.3027.761,890,474
6/24/201427.7128.0027.3227.392,260,560
6/23/201427.8627.9127.5627.652,076,667
6/20/201428.1328.1527.8727.893,885,971
6/19/201428.1028.2427.9528.102,198,812
6/18/201427.8028.1027.7228.053,951,949
6/17/201427.7728.0727.6727.762,089,626
6/16/201428.1728.2527.6227.821,609,512
6/13/201427.9028.1327.6928.092,188,465
6/12/201428.3828.4327.8527.902,071,846
6/11/201428.6028.6228.2228.412,793,086
6/10/201428.5028.8728.1528.834,081,961
6/9/201428.7928.7928.4428.705,069,414
6/6/201427.6428.7927.5528.727,361,203
6/5/201427.3827.6127.0227.581,948,577
6/4/201427.0827.4226.8827.242,286,404
6/3/201427.0627.3126.8527.072,997,391
6/2/201426.7326.8826.5126.821,687,733
5/30/201426.7726.9326.6226.691,895,610
5/29/201426.5626.9626.3826.941,378,633
5/28/201426.4426.6626.4126.492,296,607
5/27/201426.9527.0126.3326.452,751,449
5/23/201426.2127.0526.1926.883,436,274
5/22/201426.0826.2625.9726.202,272,542
5/21/201425.7626.1525.7026.122,316,165
5/20/201425.8526.0425.6025.652,646,130
5/19/201425.1026.0225.0825.853,128,323
5/16/201424.9925.2324.7425.201,704,461
5/15/201425.4425.4524.7725.032,971,395
5/14/201425.4825.8125.3225.493,434,491
5/13/201425.8326.0725.4925.512,071,136
5/12/201425.2925.8625.2925.822,228,393
5/9/201425.1925.3824.8625.162,571,624
5/8/201425.4325.7024.9925.213,154,165
5/7/201425.2925.5124.8525.472,928,756
5/6/201425.3425.4225.0625.172,722,685
5/5/201425.1625.5024.9025.433,197,632
5/2/201425.0825.5725.0725.382,989,629
5/1/201425.1025.2124.9125.104,320,319
4/30/201425.0425.2224.7825.054,922,264
4/29/201424.4825.2824.0025.136,282,841
4/28/201424.5624.7824.1524.655,377,022
4/25/201424.7124.7124.3224.491,787,751
4/24/201424.8624.9324.4124.771,847,688
4/23/201425.0825.1324.7324.741,728,698
4/22/201424.8925.2824.6825.042,654,755
4/21/201424.9324.9824.6424.841,594,438
4/17/201425.0525.3924.8924.922,943,652
4/16/201424.5825.0024.5624.932,166,658
4/15/201424.2424.4023.5524.314,548,122
4/14/201424.4924.6724.0824.193,466,017
4/11/201424.7324.9324.1924.204,025,592
4/10/201425.8425.8824.8224.833,278,022
4/9/201425.0025.6924.9125.604,379,219
4/8/201424.8825.3124.7724.933,773,129
4/7/201425.3825.5024.5424.873,915,556
4/4/201426.1626.3525.4025.525,920,339
4/3/201425.3325.7725.3325.512,673,010
4/2/201424.8825.2824.8225.183,038,969
4/1/201424.4825.0024.4724.883,813,848
3/31/201424.0424.4924.0324.423,738,093
3/28/201423.6424.3923.6423.843,185,621
3/27/201423.0323.7022.9123.584,087,351
3/26/201423.4323.5123.0023.002,152,693
3/25/201423.6023.9023.3123.333,310,626
3/24/201423.9223.9923.2123.422,797,658
3/21/201424.3424.4523.7223.773,007,347
3/20/201423.8424.2523.7324.212,902,273
3/19/201423.7324.1423.6423.903,364,810
3/18/201423.3723.6923.3223.692,412,326
3/17/201423.4123.7323.3023.312,106,816
3/14/201423.0923.5022.9923.293,290,556
3/13/201423.7623.8923.1123.143,141,612
3/12/201423.5723.7323.3423.662,759,750
3/11/201424.3124.3123.6323.693,981,585
Trading Center