$25.52 -0.72 (%) Huntsman Corp - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUN historical data

Date Open High Low Close Volume
11/26/201426.2926.3625.9926.241,894,372
11/25/201426.5626.9226.3626.393,040,524
11/24/201426.7126.8426.3326.532,532,528
11/21/201426.9527.1726.5926.673,194,809
11/20/201425.8426.5425.6826.353,501,534
11/19/201426.3126.3925.8726.041,823,007
11/19/201411.4911.6111.4411.442,240
11/18/201425.8626.6425.8126.335,624,222
11/17/201425.6225.8125.4825.732,753,190
11/14/201425.2325.9625.0925.743,534,026
11/13/201424.8625.3124.8025.213,866,473
11/12/201425.1825.3824.6724.892,797,030
11/11/201424.8525.2924.7625.192,322,705
11/10/201424.7424.9924.6224.932,413,101
11/7/201424.9925.1624.6024.692,729,382
11/6/201424.5025.0824.3924.944,263,501
11/5/201424.0324.5023.7724.372,066,110
11/4/201424.5224.5523.8023.863,696,954
11/3/201424.5524.6524.0124.073,038,580
10/31/201424.2724.5123.9724.402,432,013
10/30/201423.6324.3323.5123.973,211,892
10/29/201424.2424.2723.5623.732,683,371
10/28/201423.4724.2523.2624.076,434,706
10/27/201423.9724.0722.8223.106,738,242
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center