Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.714	6.714	6.714	6.714	121,545	+0.03(+0.49%)
Aug 29, 2002	6.694	6.694	6.681	6.681	364,635	-0.03(-0.39%)
Aug 28, 2002	6.681	6.707	6.681	6.707	17,624	-0.01(-0.10%)
Aug 27, 2002	6.812	6.812	6.714	6.714	13,977	-0.10(-1.45%)
Aug 26, 2002	6.878	6.878	6.812	6.812	1,063	+0.00(+0.00%)
Aug 23, 2002	6.885	6.885	6.812	6.812	2,430	-0.07(-1.05%)
Aug 22, 2002	6.911	6.964	6.885	6.885	3,919,833	-0.06(-0.85%)
Aug 21, 2002	6.944	6.944	6.944	6.944	6,077	+0.03(+0.48%)
Aug 20, 2002	6.977	6.977	6.911	6.911	48,314	+0.00(+0.00%)
Aug 16, 2002	6.911	6.911	6.911	6.911	18,687	+0.07(+0.96%)
Aug 15, 2002	6.845	6.845	6.845	6.845	759	+0.00(+0.00%)
Aug 14, 2002	6.911	6.911	6.845	6.845	2,278	-0.10(-1.42%)
Aug 13, 2002	6.812	6.944	6.779	6.944	9,723	+0.10(+1.44%)
Aug 12, 2002	6.904	6.904	6.845	6.845	1,519	-0.07(-0.95%)
Aug 07, 2002	6.911	6.911	6.911	6.911	607	+0.00(+0.00%)
Aug 06, 2002	6.911	6.911	6.911	6.911	8,356	+0.00(+0.00%)
Aug 05, 2002	6.845	6.911	6.845	6.911	10,787	+0.10(+1.45%)
Aug 02, 2002	6.812	6.812	6.812	6.812	19,751	+0.00(+0.00%)
Aug 01, 2002	6.845	6.845	6.812	6.812	4,861	-0.03(-0.48%)
Jul 31, 2002	6.582	6.845	6.582	6.845	12,306	+0.26(+4.00%)
Jul 30, 2002	6.444	6.582	6.444	6.582	16,256	+0.20(+3.20%)
Jul 29, 2002	6.180	6.384	6.180	6.378	11,698	+0.20(+3.19%)
Jul 26, 2002	5.924	6.187	5.924	6.180	19,599	+0.29(+4.92%)
Jul 25, 2002	5.858	5.930	5.858	5.891	15,497	-0.07(-1.21%)
Jul 24, 2002	5.858	5.963	5.759	5.963	13,825	+0.05(+0.78%)
Jul 23, 2002	5.990	6.009	5.917	5.917	1,063,520	-0.07(-1.21%)
Jul 22, 2002	6.516	6.516	5.990	5.990	31,905	-0.59(-9.00%)
Jul 19, 2002	6.582	6.582	6.582	6.582	1,063	-0.10(-1.48%)
Jul 17, 2002	6.648	6.714	6.648	6.681	10,179	+0.03(+0.50%)
Jul 12, 2002	6.714	6.714	6.648	6.648	2,127	-0.07(-0.98%)
Jul 11, 2002	6.714	6.746	6.714	6.714	10,939	-0.03(-0.39%)
Jul 10, 2002	7.141	7.141	6.714	6.740	8,963	-0.37(-5.19%)
Jul 09, 2002	7.207	7.207	7.108	7.108	21,118	-0.10(-1.37%)
Jul 08, 2002	7.141	7.207	7.141	7.207	2,886	+0.01(+0.18%)
Jul 05, 2002	7.141	7.194	7.141	7.194	455	-0.01(-0.18%)
Jul 04, 2002	7.194	7.234	7.194	7.207	3,190	+0.00(+0.00%)
Jul 03, 2002	7.194	7.234	7.194	7.207	3,190	-0.02(-0.27%)
Jul 02, 2002	7.174	7.227	7.115	7.227	9,267	+0.01(+0.09%)
Jul 01, 2002	7.174	7.240	7.174	7.220	47,706	+0.08(+1.11%)
Jun 28, 2002	7.141	7.240	7.108	7.141	22,030	+0.13(+1.88%)
Jun 27, 2002	6.983	7.266	6.983	7.010	56,518	+0.09(+1.33%)
Jun 26, 2002	6.944	6.944	6.918	6.918	5,773	-0.13(-1.78%)
Jun 25, 2002	7.003	7.043	6.957	7.043	54,543	-0.13(-1.83%)
Jun 21, 2002	7.174	7.174	7.174	7.174	3,798	-0.03(-0.46%)
Jun 20, 2002	7.207	7.214	7.174	7.207	7,900	-0.07(-0.90%)
Jun 19, 2002	7.273	7.372	7.273	7.273	8,812	+0.10(+1.38%)
Jun 18, 2002	7.141	7.174	7.115	7.174	8,204	-0.03(-0.46%)
Jun 17, 2002	7.174	7.273	7.174	7.207	5,317	+0.10(+1.39%)
Jun 14, 2002	7.141	7.141	7.108	7.108	3,190	-0.06(-0.83%)
Jun 12, 2002	7.207	7.273	7.115	7.168	6,836	-0.06(-0.82%)
Jun 11, 2002	7.240	7.240	7.227	7.227	59,709	+0.02(+0.27%)
Jun 10, 2002	7.141	7.240	7.141	7.207	20,358	+0.07(+0.92%)
Jun 07, 2002	7.108	7.207	7.108	7.141	4,709	+0.07(+0.93%)
Jun 06, 2002	6.944	7.102	6.911	7.076	37,375	+0.16(+2.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Huntsman Corp (NY: HUN )

Historical Prices