Huntsman Corporation Historical Stock Prices

HUN 
$26.905
*  
0.085
0.32%
Get HUN Alerts
*Delayed - data as of Aug. 28, 2014 12:43 ET  -  Find a broker to begin trading HUN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    HUN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:43  26.64  26.94  26.614  26.905 495,301
08/27/2014 26.7 26.96 26.675 26.82 1,347,235
08/26/2014 27.12 27.14 26.65 26.67 2,679,314
08/25/2014 27.26 27.334 27 27.1 1,305,915
08/22/2014 27.47 27.47 27.13 27.13 1,469,880
08/21/2014 27.51 27.66 27.35 27.55 2,898,599
08/20/2014 27 27.45 26.94 27.44 2,793,931
08/19/2014 26.91 27.125 26.81 27.01 2,049,064
08/18/2014 26.89 26.946 26.64 26.9 3,303,949
08/15/2014 27.09 27.13 26.48 26.73 3,421,351
08/14/2014 27.03 27.18 26.71 26.96 2,908,647
08/13/2014 27.21 27.55 27.03 27.09 3,901,027
08/12/2014 26.93 27.12 26.9 27.07 1,663,055
08/11/2014 27.09 27.26 26.955 26.96 1,636,695
08/08/2014 26.7 27 26.49 26.99 1,256,044
08/07/2014 26.79 26.92 26.6 26.67 2,002,555
08/06/2014 26.49 26.748 26.49 26.67 1,615,284
08/05/2014 26.95 27.03 26.53 26.6 2,503,979
08/04/2014 26.56 27.04 26.32 27.01 3,490,010
08/01/2014 25.99 26.62 25.97 26.52 3,701,143
07/31/2014 26.42 26.42 25.64 26.05 4,046,391
07/30/2014 28.01 28.24 26.39 26.53 5,506,832
07/29/2014 27.19 27.27 26.73 26.73 3,260,042
07/28/2014 27.26 27.3567 26.995 27.2 1,213,218
07/25/2014 27.21 27.37 27.01 27.26 1,790,707
07/24/2014 27.45 27.55 27.18 27.28 2,166,065
07/23/2014 27.39 27.505 27.13 27.44 1,344,688
07/22/2014 27.21 27.36 27.11 27.3 1,886,656
07/21/2014 27.05 27.2 26.99 27.11 966,809
07/18/2014 26.82 27.28 26.82 27.17 1,820,644
07/17/2014 27.23 27.36 26.74 26.76 2,124,430
07/16/2014 27.56 27.56 26.98 27.3 1,888,352
07/15/2014 27.35 27.95 27.25 27.44 3,331,493
07/14/2014 27.49 27.52 27.18 27.19 1,303,675
07/11/2014 27.15 27.3 26.94 27.26 1,615,598
07/10/2014 26.94 27.38 26.56 27.16 4,304,674
07/09/2014 27.53 27.65 27.23 27.4 1,967,289
07/08/2014 27.55 27.63 27.22 27.35 2,326,589
07/07/2014 28.16 28.17 27.57 27.66 2,120,536
07/03/2014 27.82 28.35 27.81 28.31 2,025,104
07/02/2014 27.97 28.1 27.79 27.82 1,701,888
07/01/2014 28.13 28.23 28 28.01 2,549,188
06/30/2014 28.03 28.13 27.885 28.1 1,639,644
06/27/2014 27.72 28.06 27.64 28 3,505,239
06/26/2014 27.74 27.92 27.52 27.84 1,712,560
06/25/2014 27.39 27.81 27.299 27.76 1,890,474
06/24/2014 27.71 28 27.32 27.39 2,260,560
06/23/2014 27.86 27.91 27.56 27.65 2,076,667
06/20/2014 28.13 28.15 27.87 27.89 3,885,571
06/19/2014 28.1 28.24 27.95 28.1 2,197,077
06/18/2014 27.8 28.1 27.72 28.05 3,951,749
06/17/2014 27.77 28.07 27.67 27.76 2,088,104
06/16/2014 28.17 28.25 27.62 27.82 1,583,243
06/13/2014 27.9 28.13 27.692 28.09 2,188,065
06/12/2014 28.38 28.43 27.85 27.9 2,070,646
06/11/2014 28.6 28.62 28.22 28.41 2,792,642
06/10/2014 28.5 28.87 28.15 28.83 4,081,454
06/09/2014 28.79 28.79 28.44 28.7 5,069,314
06/06/2014 27.64 28.79 27.55 28.72 7,357,803
06/05/2014 27.38 27.61 27.02 27.58 1,948,377
06/04/2014 27.08 27.42 26.88 27.24 2,285,104
06/03/2014 27.06 27.31 26.85 27.07 2,997,191
06/02/2014 26.73 26.88 26.51 26.82 1,687,233
05/30/2014 26.77 26.93 26.62 26.69 1,895,510
05/29/2014 26.56 26.96 26.375 26.94 1,378,068
05/28/2014 26.44 26.655 26.41 26.49 2,295,807
05/27/2014 26.95 27.01 26.33 26.45 2,750,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?