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 )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2012 10.12 10.25 9.938 10.02 8,146,890 -0.13(-1.26%)
Apr 27, 2012 10.19 10.26 10.08 10.15 5,721,623 +0.04(+0.42%)
Apr 26, 2012 10.08 10.22 9.988 10.11 4,621,047 -0.02(-0.21%)
Apr 25, 2012 10.12 10.15 9.903 10.13 6,829,446 +0.22(+2.21%)
Apr 24, 2012 10.14 10.14 9.860 9.910 4,154,708 -0.21(-2.10%)
Apr 23, 2012 10.00 10.13 9.860 10.12 3,740,102 -0.13(-1.31%)
Apr 20, 2012 10.37 10.38 10.21 10.26 3,286,826 -0.01(-0.07%)
Apr 19, 2012 10.24 10.33 10.16 10.26 4,152,097 +0.04(+0.42%)
Apr 18, 2012 10.30 10.38 10.19 10.22 3,312,760 -0.19(-1.84%)
Apr 17, 2012 10.26 10.53 10.23 10.41 3,842,549 +0.25(+2.51%)
Apr 16, 2012 10.21 10.26 9.945 10.16 4,167,899 +0.09(+0.91%)
Apr 13, 2012 10.26 10.41 10.04 10.07 3,824,604 -0.29(-2.80%)
Apr 12, 2012 9.889 10.42 9.889 10.36 5,136,935 +0.47(+4.72%)
Apr 11, 2012 10.07 10.11 9.853 9.889 4,365,625 +0.04(+0.43%)
Apr 10, 2012 10.06 10.10 9.733 9.846 7,234,164 -0.28(-2.73%)
Apr 09, 2012 10.12 10.29 9.988 10.12 5,759,403 -0.25(-2.46%)
Apr 05, 2012 10.32 10.62 10.30 10.38 4,471,582 -0.07(-0.68%)
Apr 04, 2012 10.51 10.55 10.33 10.45 5,595,070 -0.25(-2.32%)
Apr 03, 2012 10.60 10.78 10.51 10.70 8,726,221 +0.09(+0.80%)
Apr 02, 2012 9.967 10.67 9.967 10.61 13,180,401 +0.69(+6.99%)
Mar 30, 2012 10.15 10.21 9.896 9.917 5,693,481 -0.11(-1.06%)
Mar 29, 2012 9.974 10.04 9.839 10.02 6,209,342 -0.08(-0.84%)
Mar 28, 2012 10.39 10.39 9.952 10.11 5,657,531 -0.31(-2.99%)
Mar 27, 2012 10.33 10.57 10.26 10.42 6,785,112 +0.10(+0.96%)
Mar 26, 2012 10.24 10.32 10.12 10.32 5,211,312 +0.25(+2.46%)
Mar 23, 2012 9.952 10.23 9.854 10.07 4,782,766 +0.10(+0.99%)
Mar 22, 2012 9.988 10.14 9.875 9.974 8,878,404 -0.22(-2.15%)
Mar 21, 2012 10.03 10.26 9.967 10.19 4,164,716 +0.17(+1.70%)
Mar 20, 2012 9.910 10.19 9.804 10.02 7,405,094 +0.08(+0.78%)
Mar 19, 2012 9.917 10.09 9.860 9.945 3,501,724 -0.01(-0.14%)
Mar 16, 2012 10.07 10.08 9.931 9.960 5,976,279 -0.10(-0.99%)
Mar 15, 2012 10.00 10.09 9.860 10.06 5,525,933 +0.08(+0.85%)
Mar 14, 2012 9.988 10.09 9.853 9.974 5,325,291 +0.01(+0.07%)
Mar 13, 2012 9.811 9.981 9.733 9.967 6,325,829 +0.26(+2.70%)
Mar 12, 2012 9.859 9.873 9.648 9.705 4,756,041 -0.15(-1.57%)
Mar 09, 2012 9.873 10.16 9.754 9.859 10,863,886 +0.23(+2.41%)
Mar 08, 2012 9.487 9.698 9.269 9.627 10,587,962 +0.58(+6.45%)
Mar 07, 2012 8.995 9.132 8.960 9.044 6,485,692 +0.13(+1.42%)
Mar 06, 2012 9.185 9.234 8.812 8.918 7,679,696 -0.45(-4.80%)
Mar 05, 2012 9.726 9.726 9.276 9.367 6,307,318 -0.39(-3.96%)
Mar 02, 2012 9.712 10.10 9.610 9.754 8,479,426 +0.08(+0.87%)
Mar 01, 2012 9.670 9.761 9.592 9.670 3,492,430 +0.07(+0.73%)
Feb 29, 2012 9.979 10.11 9.523 9.599 7,704,906 -0.38(-3.80%)
Feb 28, 2012 9.887 10.26 9.866 9.979 10,348,968 +0.10(+1.00%)
Feb 27, 2012 9.571 9.922 9.487 9.880 6,463,940 +0.22(+2.33%)
Feb 24, 2012 9.515 9.705 9.487 9.655 5,108,588 +0.14(+1.48%)
Feb 23, 2012 9.381 9.599 9.304 9.515 5,473,097 +0.13(+1.42%)
Feb 22, 2012 9.466 9.550 9.346 9.381 3,825,788 -0.11(-1.11%)
Feb 21, 2012 9.754 9.754 9.311 9.487 8,700,548 -0.20(-2.10%)
Feb 17, 2012 9.796 9.880 9.592 9.691 7,510,010 -0.14(-1.43%)
Feb 16, 2012 9.304 9.965 8.889 9.831 20,570,368 +0.70(+7.70%)
Feb 15, 2012 9.332 9.374 9.058 9.128 8,314,929 -0.15(-1.67%)
Feb 14, 2012 9.388 9.438 8.984 9.283 8,458,321 -0.17(-1.78%)
Feb 13, 2012 9.487 9.494 9.213 9.452 6,864,154 +0.05(+0.52%)
Feb 10, 2012 9.276 9.424 9.093 9.402 6,295,838 -0.01(-0.15%)
Feb 09, 2012 9.641 9.662 9.353 9.417 4,359,901 -0.13(-1.40%)
Feb 08, 2012 9.515 9.740 9.410 9.550 4,441,354 +0.06(+0.59%)
Feb 07, 2012 9.543 9.691 9.424 9.494 4,036,177 -0.11(-1.17%)
Feb 06, 2012 9.670 9.733 9.543 9.606 4,160,142 -0.13(-1.30%)
Feb 03, 2012 9.873 9.887 9.606 9.733 9,295,755 +0.32(+3.44%)
Feb 02, 2012 9.641 9.641 9.255 9.410 8,570,976 -0.01(-0.15%)
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.