$19.00 -0.20 (%) Huntsman Corp - NYSE

Jul. 31, 2015 | 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
7/31/201519.3019.4118.9519.004,082,003
7/30/201518.3319.3218.1819.205,526,928
7/29/201520.1420.3418.3318.419,110,040
7/28/201518.0818.9817.9918.869,809,053
7/27/201518.6318.6817.9418.026,188,804
7/24/201519.5619.5718.6518.824,872,146
7/23/201519.8520.2119.5419.612,802,464
7/22/201519.9320.0919.7219.772,569,177
7/21/201520.2920.4919.9820.002,722,565
7/20/201520.5620.5720.1820.262,525,435
7/17/201521.0821.0820.5320.541,873,060
7/16/201521.3921.4020.8421.023,835,079
7/15/201521.6221.6721.2421.292,306,462
7/14/201521.5721.7921.4721.631,331,735
7/13/201521.3421.6621.2621.562,949,250
7/10/201520.9321.1620.8421.142,745,604
7/9/201520.7921.0520.5420.621,981,510
7/8/201521.0421.0920.4120.452,669,013
7/7/201521.3021.3520.8921.202,705,070
7/6/201521.4221.5521.2321.322,301,023
7/2/201521.9121.9721.4621.621,338,554
7/1/201522.2822.4021.7221.832,467,320
6/30/201522.3522.4021.9522.072,720,655
6/29/201522.9522.9722.1722.193,015,572
6/26/201523.4023.4723.1323.172,368,507
6/25/201523.3923.4523.2223.351,237,786
6/24/201523.5023.8323.2723.362,453,389
6/23/201523.2523.5923.2123.502,586,100
6/22/201522.9123.2622.8123.242,340,178
6/19/201522.9823.2222.7622.771,881,966
6/18/201522.6323.0722.5422.982,002,964
6/17/201522.4922.6422.2122.541,809,831
6/16/201522.1122.5222.0722.431,510,962
6/15/201522.4622.4922.1122.161,259,906
6/12/201522.7622.8522.5122.60745,221
6/11/201522.8022.8922.6922.871,486,305
6/10/201522.8023.0022.7522.901,179,030
6/9/201522.8222.9922.5822.611,325,855
6/8/201523.2023.3622.7822.781,574,771
6/5/201523.2123.3223.0523.211,723,892
6/4/201523.2323.3723.0623.282,617,418
6/3/201523.1223.5523.1223.371,950,158
6/2/201522.5723.2422.5723.032,744,224
6/1/201522.4722.6722.2522.603,183,594
5/29/201522.6922.8322.3322.441,979,055
5/28/201522.7722.8822.5522.722,164,802
5/27/201522.7722.9922.6422.853,404,635
5/26/201522.6422.8222.5022.764,552,040
5/22/201522.6522.8622.5522.802,375,318
5/21/201522.4722.8522.4022.732,081,424
5/20/201522.1322.4722.1222.392,567,499
5/19/201522.0622.1121.8122.053,640,365
5/18/201522.2122.2621.8922.132,011,490
5/15/201522.3722.5322.0122.252,389,543
5/14/201522.4522.5922.3022.411,273,744
5/13/201522.2422.4922.2022.341,837,989
5/12/201522.2522.4821.9922.263,315,885
5/11/201522.6622.8122.3122.383,504,375
5/8/201523.2023.2622.6122.713,131,769
5/7/201523.2523.2522.7822.952,506,951
5/6/201523.1223.3622.8623.303,496,917
5/5/201523.2423.5822.9222.972,586,642
5/4/201523.4223.5023.0823.191,891,209
5/1/201523.2323.5923.1723.402,597,513
4/30/201523.2523.4522.5123.054,853,219
4/29/201522.7323.2022.6022.754,318,811
4/28/201522.7223.0222.5722.883,159,758
4/27/201522.9222.9922.6522.794,326,292
4/24/201522.7123.1622.7122.842,395,671
4/23/201522.4122.7122.2622.641,814,978
4/22/201522.2722.4722.0422.431,419,983
4/21/201522.2922.2921.7722.252,809,976
4/20/201522.3422.4322.1222.272,014,718
4/17/201522.4922.7222.2022.253,326,157
4/16/201522.5622.5722.0922.312,326,565
4/15/201522.3722.8322.2522.662,806,294
4/14/201522.2922.2921.9222.231,294,471
4/13/201522.1922.4222.0522.302,460,456
4/10/201522.3022.3722.0422.151,252,846
4/9/201522.1922.4022.0422.251,721,046
4/8/201521.9422.3721.9222.192,180,548
4/7/201521.8722.1821.8421.841,426,848
4/6/201521.6622.0721.4621.903,453,470
4/2/201521.6921.9121.5621.671,015,612
4/1/201522.2222.2221.5221.722,167,875
3/31/201521.8722.2721.6722.171,960,038
3/30/201521.3522.1321.3521.952,387,923
3/27/201521.5121.7021.2121.263,342,963
3/26/201521.4721.7021.3221.492,041,653
3/25/201521.6221.7621.3721.391,758,973
3/24/201521.6821.7221.4621.472,820,490
3/23/201521.5522.1721.5521.642,652,616
3/20/201521.4621.8721.3521.504,961,054
3/19/201521.6721.7421.1721.304,292,486
3/18/201521.2622.0721.1821.853,371,845
3/17/201521.4721.5121.1721.441,892,683
3/16/201521.8021.8221.3821.681,827,051
3/13/201521.7921.9021.6421.753,175,796
3/12/201521.8721.9821.6521.942,311,113
3/11/201521.3822.1121.3421.833,591,368
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!