Huntsman Corp $24.92

down -0.01


17/4/2014 06:40 PM  |  NYSE : HUN  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUN historical data

Date Open High Low Close Volume
4/17/201425.0525.3924.8924.922,943,650
4/16/201424.5825.0024.5624.932,166,660
4/15/201424.2424.4023.5524.314,548,120
4/14/201424.4924.6724.0824.193,466,020
4/11/201424.7324.9324.1924.204,025,590
4/10/201425.8425.8824.8224.833,278,020
4/9/201425.0025.6924.9125.604,379,220
4/8/201424.8825.3124.7724.933,773,130
4/7/201425.3825.5024.5424.873,915,560
4/4/201426.1626.3525.4025.525,920,340
4/3/201425.3325.7725.3325.512,673,010
4/2/201424.8825.2824.8225.183,038,970
4/1/201424.4825.0024.4724.883,813,850
3/31/201424.0424.4924.0324.423,738,090
3/28/201423.6424.3923.6423.843,185,620
3/27/201423.0323.7022.9123.584,087,350
3/26/201423.4323.5123.0023.002,152,690
3/25/201423.6023.9023.3123.333,310,630
3/24/201423.9223.9923.2123.422,797,660
3/21/201424.3424.4523.7223.773,007,350
3/20/201423.8424.2523.7324.212,902,270
3/19/201423.7324.1423.6423.903,364,810
3/18/201423.3723.6923.3223.692,412,330
3/17/201423.4123.7323.3023.312,106,820
3/14/201423.0923.5022.9923.293,290,560
3/13/201423.7623.8923.1123.143,141,610
3/12/201423.5723.7323.3423.662,759,750
3/11/201424.3124.3123.6323.693,981,580
3/10/201424.4524.4723.9624.153,887,390
3/7/201424.8124.8124.1924.414,209,370
3/6/201424.5525.8224.5424.5911,990,700
3/5/201424.3124.4424.0324.328,914,860
3/4/201424.5924.9224.2324.305,663,010
3/3/201424.0824.4323.9124.183,007,730
2/28/201423.8524.4123.7524.364,905,890
2/27/201423.9124.7923.9024.514,274,240
2/26/201423.9624.4023.8424.054,005,630
2/25/201423.5124.0623.5023.833,556,900
2/24/201423.5523.8723.3723.521,516,710
2/21/201423.5623.7023.4023.431,683,980
2/20/201423.2723.5622.9723.473,122,410
2/19/201423.4523.7523.1723.233,800,350
2/18/201423.3523.5423.2323.453,137,220
2/14/201423.0023.3822.7423.254,951,230
2/13/201422.2723.0022.2022.734,405,690
2/12/201422.3522.6522.1822.483,824,100
2/11/201422.9423.4122.4422.628,083,990
2/10/201421.8722.2221.7422.135,611,160
2/7/201421.7121.9821.3921.934,493,190
2/6/201421.3121.6421.2321.572,317,630
2/5/201421.1721.4520.7921.222,357,160
2/4/201421.3221.5321.0321.342,408,700
2/3/201421.9322.0621.1821.282,441,280
1/31/201421.9922.2421.8321.921,958,880
1/30/201422.1422.3921.9322.212,589,750
1/29/201421.7222.4321.7221.982,988,920
1/28/201421.7322.1021.7321.972,490,890
1/27/201421.8221.9321.2621.703,242,230
1/24/201422.2822.3921.6821.795,099,030
1/23/201422.1322.5921.7622.484,941,750
1/22/201422.8122.9222.2322.338,454,690
1/21/201423.4223.4322.7922.802,301,370
1/17/201423.4123.4523.0723.111,466,220
1/16/201423.4723.6923.3423.442,665,090
1/15/201423.3423.6623.3023.562,369,300
1/14/201422.7723.3022.7723.295,219,460
1/13/201423.5923.6722.5222.705,719,000
1/10/201423.9424.0123.6623.712,490,560
1/9/201423.9924.0323.6023.921,834,640
1/8/201423.4723.9923.2523.913,428,150
1/7/201423.7023.7623.3023.472,578,420
1/6/201423.7223.8023.4923.592,694,100
1/3/201423.9524.0323.5023.682,963,060
1/2/201424.5324.5323.7423.923,760,180
12/31/201324.3624.7424.2524.602,130,790
12/30/201324.2024.4424.0424.331,525,800
12/27/201324.0524.3323.9224.241,300,750
12/26/201324.2324.3823.8924.011,512,420
12/24/201323.8924.2923.8424.14882,142
12/23/201323.9524.0123.8023.941,369,670
12/20/201323.7823.8623.6023.771,432,550
12/19/201323.7423.9523.7023.771,240,040
12/18/201323.6224.0123.4623.792,279,980
12/17/201323.4123.6123.2323.551,446,980
12/16/201323.2623.5123.2023.381,455,710
12/13/201323.1423.2622.9123.181,601,240
12/12/201323.0723.2722.8723.173,580,560
12/11/201323.9423.9423.0723.153,015,170
12/10/201323.5924.0923.5823.983,794,350
12/9/201323.4223.7023.3123.621,706,790
12/6/201323.3023.4923.1523.322,641,600
12/5/201323.1523.2122.8623.001,217,940
12/4/201322.9823.2522.8123.142,266,330
12/3/201323.0223.2022.8222.982,241,710
12/2/201322.9923.3722.9223.161,900,110
11/29/201323.0323.1422.8522.93641,897
11/27/201323.0023.2522.9623.001,772,540
11/26/201323.0123.1022.7022.975,704,830
11/25/201322.7122.7222.4022.492,233,920
11/22/201322.3822.7022.2522.621,848,880
Trading Center