$24.50 +0.03 (%) Huntsman Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUN historical data

Date Open High Low Close Volume
10/24/201424.4124.5923.9824.507,795,755
10/23/201424.4024.7624.2224.472,584,822
10/22/201424.9625.1624.1824.214,477,020
10/21/201423.4924.6923.4224.668,611,098
10/20/201423.2123.4622.9723.153,414,890
10/17/201423.0123.6022.9823.307,110,763
10/16/201421.1323.0121.1122.588,443,262
10/15/201420.8621.7120.3621.707,604,621
10/14/201421.7321.9921.1921.266,593,037
10/13/201422.8123.0321.5221.546,254,426
10/10/201423.6223.8722.6422.786,875,594
10/9/201424.9924.9923.6623.755,351,417
10/8/201425.2025.2524.2825.036,874,602
10/7/201425.7425.8425.2125.253,537,408
10/6/201425.7725.9325.5725.823,611,777
10/3/201425.5125.6825.2725.592,887,694
10/2/201425.3525.5124.7525.323,362,949
10/1/201425.8925.9725.4325.503,590,660
9/30/201426.6026.6525.8725.993,026,223
9/29/201426.4526.8626.2626.411,807,775
9/26/201426.6726.9526.5626.851,662,547
9/25/201427.1727.2326.6526.662,015,741
9/24/201427.0827.3327.0027.291,976,937
9/23/201427.2727.4827.0327.031,900,880
9/22/201428.0528.0727.3427.372,951,496
9/19/201428.6028.6028.1528.191,895,148
9/18/201428.4528.7028.3928.432,019,814
9/17/201428.9929.1028.4128.446,317,033
9/16/201428.2329.0628.1928.773,639,927
9/15/201428.4628.5728.1428.172,485,096
9/12/201428.9129.0028.3628.492,661,655
9/11/201428.7129.3328.4728.885,323,381
9/10/201428.2828.9527.7628.717,134,707
9/9/201427.3627.3826.9026.961,909,052
9/8/201427.6527.7827.3227.351,449,704
9/5/201427.2427.6927.1227.652,913,326
9/4/201427.3427.7327.1727.263,309,373
9/3/201426.8327.3126.8027.293,235,260
9/2/201426.8126.9326.6826.732,073,726
8/29/201426.9927.0826.8526.89980,570
8/28/201426.7426.9426.6126.921,061,443
8/27/201426.7026.9626.6826.821,348,735
8/26/201427.1227.1426.6526.672,724,008
8/25/201427.2627.3327.0027.101,307,115
8/22/201427.4727.4727.1327.131,470,380
8/21/201427.5127.6627.3527.552,898,799
8/20/201427.0027.4526.9427.442,795,131
8/19/201426.9127.1326.8127.012,061,811
8/18/201426.8926.9526.6426.903,321,768
8/15/201427.0927.1326.4826.733,421,951
8/14/201427.0327.1826.7126.962,909,247
8/13/201427.2127.5527.0327.093,901,527
8/12/201426.9327.1226.9027.071,664,155
8/11/201427.0927.2626.9626.961,637,195
8/8/201426.7027.0026.4926.991,256,444
8/7/201426.7926.9226.6026.672,002,555
8/6/201426.4926.7526.4926.671,615,284
8/5/201426.9527.0326.5326.602,503,979
8/4/201426.5627.0426.3227.013,490,040
8/1/201425.9926.6225.9726.523,717,726
7/31/201426.4226.4225.6426.054,047,326
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center