Huntsman Corporation Historical Stock Prices

HUN 
$22.07
*  
0.12
0.54%
Get HUN Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading HUN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.40  22.40  21.945  22.07 2,714,939
06/29/2015 22.95 22.97 22.17 22.19 3,015,572
06/26/2015 23.4 23.47 23.13 23.17 2,368,507
06/25/2015 23.39 23.45 23.22 23.35 1,237,786
06/24/2015 23.5 23.83 23.27 23.36 2,453,389
06/23/2015 23.25 23.59 23.205 23.5 2,586,100
06/22/2015 22.91 23.26 22.81 23.24 2,340,153
06/19/2015 22.98 23.215 22.76 22.77 1,842,297
06/18/2015 22.63 23.07 22.54 22.98 1,988,632
06/17/2015 22.49 22.635 22.21 22.54 1,809,831
06/16/2015 22.11 22.52 22.07 22.43 1,510,962
06/15/2015 22.46 22.49 22.11 22.16 1,259,906
06/12/2015 22.76 22.85 22.51 22.6 745,221
06/11/2015 22.8 22.885 22.69 22.87 1,486,305
06/10/2015 22.8 22.998 22.75 22.9 1,179,030
06/09/2015 22.82 22.99 22.58 22.61 1,325,155
06/08/2015 23.2 23.36 22.78 22.78 1,574,771
06/05/2015 23.21 23.32 23.05 23.21 1,677,265
06/04/2015 23.23 23.37 23.06 23.28 2,617,224
06/03/2015 23.12 23.55 23.12 23.37 1,950,158
06/02/2015 22.57 23.24 22.57 23.03 2,744,224
06/01/2015 22.47 22.67 22.25 22.6 3,183,594
05/29/2015 22.69 22.83 22.33 22.44 1,967,360
05/28/2015 22.77 22.88 22.55 22.72 2,164,802
05/27/2015 22.77 22.99 22.64 22.85 3,404,635
05/26/2015 22.64 22.82 22.5 22.76 4,535,786
05/22/2015 22.65 22.86 22.5504 22.8 2,375,318
05/21/2015 22.47 22.85 22.4 22.73 2,057,673
05/20/2015 22.13 22.47 22.12 22.39 2,567,499
05/19/2015 22.06 22.11 21.81 22.05 3,640,365
05/18/2015 22.21 22.26 21.89 22.13 2,011,490
05/15/2015 22.37 22.53 22.01 22.25 2,315,836
05/14/2015 22.45 22.59 22.3 22.41 1,273,744
05/13/2015 22.24 22.49 22.195 22.34 1,837,989
05/12/2015 22.25 22.48 21.9899 22.26 3,301,231
05/11/2015 22.66 22.81 22.31 22.38 3,504,375
05/08/2015 23.2 23.262 22.61 22.71 3,131,769
05/07/2015 23.25 23.25 22.78 22.95 2,490,092
05/06/2015 23.12 23.36 22.86 23.3 3,496,917
05/05/2015 23.24 23.58 22.92 22.97 2,586,442
05/04/2015 23.42 23.5 23.08 23.19 1,891,209
05/01/2015 23.23 23.59 23.17 23.4 2,597,213
04/30/2015 23.25 23.45 22.51 23.05 4,806,408
04/29/2015 22.73 23.2 22.6 22.75 4,318,211
04/28/2015 22.72 23.02 22.57 22.88 3,159,158
04/27/2015 22.92 22.99 22.65 22.79 4,301,883
04/24/2015 22.71 23.162 22.71 22.84 2,395,671
04/23/2015 22.41 22.71 22.26 22.64 1,814,778
04/22/2015 22.27 22.47 22.04 22.43 1,419,973
04/21/2015 22.29 22.29 21.77 22.25 2,809,901
04/20/2015 22.34 22.43 22.12 22.27 2,014,518
04/17/2015 22.49 22.72 22.2 22.25 3,326,026
04/16/2015 22.56 22.57 22.09 22.31 2,323,164
04/15/2015 22.37 22.83 22.25 22.66 2,791,092
04/14/2015 22.29 22.29 21.92 22.23 1,293,971
04/13/2015 22.19 22.42 22.05 22.3 2,460,256
04/10/2015 22.3 22.37 22.04 22.15 1,252,746
04/09/2015 22.19 22.4 22.04 22.25 1,720,846
04/08/2015 21.94 22.37 21.92 22.19 2,180,248
04/07/2015 21.87 22.18 21.84 21.84 1,414,410
04/06/2015 21.66 22.07 21.46 21.9 3,438,273
04/02/2015 21.69 21.91 21.556 21.67 1,015,312
04/01/2015 22.22 22.22 21.52 21.72 2,155,709
03/31/2015 21.87 22.27 21.67 22.17 1,960,038
03/30/2015 21.35 22.125 21.35 21.95 2,387,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?