Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Huntsman Corp (NY: HUN )

24.70 +0.60 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2002 6.651 6.917 6.651 6.917 12,179 +0.27(+4.00%)
Jul 30, 2002 6.511 6.651 6.511 6.651 16,088 +0.21(+3.20%)
Jul 29, 2002 6.245 6.451 6.245 6.445 11,577 +0.20(+3.19%)
Jul 26, 2002 5.986 6.252 5.986 6.245 19,396 +0.29(+4.92%)
Jul 25, 2002 5.919 5.992 5.919 5.952 15,336 -0.07(-1.21%)
Jul 24, 2002 5.919 6.026 5.819 6.026 13,682 +0.05(+0.78%)
Jul 23, 2002 6.052 6.072 5.979 5.979 1,052,506 -0.07(-1.21%)
Jul 22, 2002 6.584 6.584 6.052 6.052 31,575 -0.60(-9.00%)
Jul 19, 2002 6.651 6.651 6.651 6.651 1,052 -0.10(-1.48%)
Jul 17, 2002 6.717 6.784 6.717 6.751 10,073 +0.03(+0.49%)
Jul 12, 2002 6.784 6.784 6.717 6.717 2,105 -0.07(-0.98%)
Jul 11, 2002 6.784 6.817 6.784 6.784 10,825 -0.03(-0.39%)
Jul 10, 2002 7.216 7.216 6.784 6.810 8,871 -0.37(-5.19%)
Jul 09, 2002 7.283 7.283 7.183 7.183 20,899 -0.10(-1.37%)
Jul 08, 2002 7.216 7.283 7.216 7.283 2,856 +0.01(+0.18%)
Jul 05, 2002 7.216 7.269 7.216 7.269 451 -0.01(-0.18%)
Jul 04, 2002 7.269 7.309 7.269 7.283 3,157 +0.00(+0.00%)
Jul 03, 2002 7.269 7.309 7.269 7.283 3,157 -0.02(-0.27%)
Jul 02, 2002 7.249 7.303 7.190 7.303 9,171 +0.01(+0.09%)
Jul 01, 2002 7.249 7.316 7.249 7.296 47,212 +0.08(+1.11%)
Jun 28, 2002 7.216 7.316 7.183 7.216 21,801 +0.13(+1.88%)
Jun 27, 2002 7.056 7.342 7.056 7.083 55,933 +0.09(+1.33%)
Jun 26, 2002 7.017 7.017 6.990 6.990 5,713 -0.13(-1.78%)
Jun 25, 2002 7.076 7.116 7.030 7.116 53,978 -0.13(-1.83%)
Jun 21, 2002 7.249 7.249 7.249 7.249 3,758 -0.03(-0.46%)
Jun 20, 2002 7.283 7.289 7.249 7.283 7,818 -0.07(-0.90%)
Jun 19, 2002 7.349 7.449 7.349 7.349 8,720 +0.10(+1.38%)
Jun 18, 2002 7.216 7.249 7.190 7.249 8,119 -0.03(-0.46%)
Jun 17, 2002 7.249 7.349 7.249 7.283 5,262 +0.10(+1.39%)
Jun 14, 2002 7.216 7.216 7.183 7.183 3,157 -0.06(-0.83%)
Jun 12, 2002 7.283 7.349 7.190 7.243 6,766 -0.06(-0.82%)
Jun 11, 2002 7.316 7.316 7.303 7.303 59,090 +0.02(+0.27%)
Jun 10, 2002 7.216 7.316 7.216 7.283 20,147 +0.07(+0.92%)
Jun 07, 2002 7.183 7.283 7.183 7.216 4,661 +0.07(+0.93%)
Jun 06, 2002 7.017 7.176 6.983 7.150 36,988 +0.17(+2.38%)
Jun 05, 2002 6.983 6.990 6.983 6.983 2,706 -0.07(-0.94%)
May 31, 2002 6.997 7.050 6.983 7.050 4,059 -0.07(-0.93%)
May 28, 2002 7.136 7.136 7.116 7.116 902 -0.03(-0.47%)
May 27, 2002 7.183 7.183 7.150 7.150 1,503 +0.00(+0.00%)
May 24, 2002 7.183 7.183 7.150 7.150 1,503 -0.10(-1.38%)
May 23, 2002 7.249 7.249 7.249 7.249 150 -0.04(-0.55%)
May 22, 2002 7.323 7.323 7.289 7.289 3,758 -0.03(-0.36%)
May 21, 2002 6.983 7.316 6.950 7.316 38,190 +0.39(+5.57%)
May 20, 2002 6.983 6.983 6.850 6.930 40,446 +0.01(+0.19%)
May 17, 2002 6.917 6.917 6.917 6.917 9,622 -0.07(-0.95%)
May 16, 2002 7.050 7.050 6.917 6.983 3,307 -0.13(-1.87%)
May 15, 2002 7.150 7.150 7.017 7.116 9,171 +0.01(+0.19%)
May 14, 2002 6.983 7.110 6.784 7.103 20,147 +0.02(+0.28%)
May 13, 2002 7.482 7.482 6.977 7.083 74,577 -0.53(-6.99%)
May 10, 2002 7.642 7.642 7.615 7.615 3,758 -0.03(-0.35%)
May 09, 2002 7.748 7.748 7.642 7.642 10,374 -0.14(-1.79%)
May 08, 2002 7.848 7.848 7.748 7.781 691,647 -0.10(-1.27%)
May 07, 2002 7.815 7.881 7.815 7.881 33,379 +0.07(+0.94%)
May 06, 2002 7.848 7.848 7.655 7.808 11,727 +0.00(+0.00%)
May 03, 2002 7.648 7.808 7.648 7.808 15,035 +0.19(+2.53%)
May 02, 2002 7.615 7.615 7.615 7.615 150 -0.03(-0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.