Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntsman Corp (NY: HUN )

22.74 +0.52 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.701 1.738 1.591 1.628 0 -0.08(-4.66%)
Jan 29, 2009 1.762 1.762 1.683 1.707 3,575,146 -0.03(-1.76%)
Jan 28, 2009 1.824 1.824 1.720 1.738 4,040,876 -0.02(-1.39%)
Jan 27, 2009 1.775 1.817 1.683 1.762 3,781,372 +0.00(+0.00%)
Jan 26, 2009 1.817 1.860 1.720 1.762 3,742,678 -0.02(-1.03%)
Jan 23, 2009 1.720 1.805 1.695 1.781 4,848,570 +0.02(+1.04%)
Jan 22, 2009 1.830 1.842 1.732 1.762 5,401,732 -0.10(-5.26%)
Jan 21, 2009 1.811 1.866 1.726 1.860 6,136,322 +0.10(+5.56%)
Jan 20, 2009 1.897 1.897 1.750 1.762 6,814,027 -0.14(-7.40%)
Jan 16, 2009 1.958 1.958 1.817 1.903 5,565,054 +0.04(+1.97%)
Jan 15, 2009 1.885 1.952 1.744 1.866 10,973,359 -0.01(-0.65%)
Jan 14, 2009 1.928 1.952 1.836 1.879 10,369,227 -0.10(-4.95%)
Jan 13, 2009 1.977 2.038 1.928 1.977 6,917,095 -0.01(-0.31%)
Jan 12, 2009 2.117 2.136 1.940 1.983 11,309,470 -0.13(-6.36%)
Jan 09, 2009 2.209 2.221 2.099 2.117 9,553,680 -0.10(-4.68%)
Jan 08, 2009 2.270 2.295 2.148 2.221 11,702,801 -0.05(-2.16%)
Jan 07, 2009 2.252 2.338 2.148 2.270 14,950,350 +0.12(+5.70%)
Jan 06, 2009 2.093 2.166 2.050 2.148 16,239,966 +0.10(+4.78%)
Jan 05, 2009 2.105 2.142 2.032 2.050 13,101,534 -0.07(-3.18%)
Jan 02, 2009 2.087 2.160 2.081 2.117 8,807,092 +0.01(+0.58%)
Jan 01, 2009 2.111 2.178 2.069 2.105 0 +0.00(+0.00%)
Dec 31, 2008 2.111 2.178 2.069 2.105 14,175,409 -0.01(-0.29%)
Dec 30, 2008 2.142 2.148 2.062 2.111 11,538,719 +0.04(+2.07%)
Dec 29, 2008 2.123 2.142 2.050 2.068 5,990,319 -0.07(-3.43%)
Dec 26, 2008 2.185 2.191 2.062 2.142 5,321,052 +0.00(+0.00%)
Dec 24, 2008 2.093 2.172 2.019 2.142 6,166,625 +0.01(+0.57%)
Dec 23, 2008 2.313 2.331 2.062 2.130 19,597,464 -0.10(-4.40%)
Dec 22, 2008 2.331 2.344 2.166 2.227 18,607,658 +0.11(+5.20%)
Dec 19, 2008 2.105 2.221 2.019 2.117 20,711,008 +0.06(+2.67%)
Dec 18, 2008 2.019 2.227 2.013 2.062 40,441,120 +0.13(+6.65%)
Dec 17, 2008 1.915 1.989 1.824 1.934 49,059,912 +0.12(+6.76%)
Dec 16, 2008 1.958 1.970 1.726 1.811 36,511,960 -0.01(-0.67%)
Dec 15, 2008 2.478 2.601 1.726 1.824 99,178,536 -1.76(-49.06%)
Dec 12, 2008 3.219 3.604 3.188 3.580 1,847,937 +0.26(+7.93%)
Dec 11, 2008 3.476 3.537 3.237 3.317 3,917,516 -0.18(-5.24%)
Dec 10, 2008 3.554 3.617 3.410 3.500 1,709,577 -0.03(-0.85%)
Dec 09, 2008 3.645 3.741 3.500 3.530 1,791,283 -0.21(-5.63%)
Dec 08, 2008 3.879 4.192 3.596 3.741 6,889,880 +0.19(+5.25%)
Dec 05, 2008 3.230 3.554 3.115 3.554 3,291,361 +0.26(+7.85%)
Dec 04, 2008 3.524 3.548 3.187 3.296 4,481,092 -0.26(-7.28%)
Dec 03, 2008 3.494 3.693 3.458 3.554 1,800,974 -0.14(-3.75%)
Dec 02, 2008 3.735 3.879 3.554 3.693 2,960,473 +0.10(+2.68%)
Dec 01, 2008 4.258 4.264 3.590 3.596 8,313,835 -0.70(-16.36%)
Nov 28, 2008 3.855 4.312 3.831 4.300 2,026,841 +0.29(+7.20%)
Nov 26, 2008 3.753 4.138 3.614 4.011 3,088,556 +0.26(+6.89%)
Nov 25, 2008 3.627 3.963 3.356 3.753 10,534,528 -0.03(-0.79%)
Nov 24, 2008 3.975 4.066 3.482 3.783 4,827,188 -0.15(-3.82%)
Nov 21, 2008 4.114 4.324 3.572 3.933 3,668,821 -0.07(-1.80%)
Nov 20, 2008 4.168 4.258 3.620 4.005 8,471,384 -0.31(-7.11%)
Nov 19, 2008 5.082 5.112 4.306 4.312 6,077,488 -0.86(-16.63%)
Nov 18, 2008 5.419 5.467 4.877 5.172 3,369,352 -0.11(-2.16%)
Nov 17, 2008 5.515 5.593 5.262 5.286 2,350,064 -0.28(-5.08%)
Nov 14, 2008 5.605 5.737 5.341 5.569 3,398,386 -0.18(-3.14%)
Nov 13, 2008 5.365 5.750 5.142 5.750 3,891,951 +0.35(+6.58%)
Nov 12, 2008 5.503 5.719 5.274 5.395 4,770,421 -0.25(-4.37%)
Nov 11, 2008 5.503 6.056 5.292 5.641 4,537,024 +0.07(+1.19%)
Nov 10, 2008 5.804 5.888 5.395 5.575 3,669,170 +0.47(+9.19%)
Nov 07, 2008 4.980 5.226 4.890 5.106 6,422,750 +0.11(+2.29%)
Nov 06, 2008 5.407 5.473 4.980 4.992 5,035,331 -0.11(-2.24%)
Nov 05, 2008 5.918 5.978 4.932 5.106 9,888,069 -0.91(-15.10%)
Nov 04, 2008 6.387 6.387 5.858 6.014 4,337,699 -0.17(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.