Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Huntsman Corp (NY: HUN )

22.52 -0.22 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2012 9.382 9.382 8.886 9.056 8,451,013 -0.25(-2.74%)
May 30, 2012 9.382 9.382 9.077 9.311 6,922,132 -0.27(-2.81%)
May 29, 2012 9.261 9.580 9.233 9.580 7,073,032 +0.47(+5.21%)
May 25, 2012 9.219 9.261 9.000 9.106 8,945,252 -0.12(-1.30%)
May 24, 2012 9.304 9.304 9.042 9.226 5,837,716 +0.03(+0.31%)
May 23, 2012 9.007 9.247 8.893 9.198 7,250,707 +0.05(+0.54%)
May 22, 2012 9.346 9.375 9.077 9.148 8,692,210 -0.12(-1.30%)
May 21, 2012 9.028 9.307 8.964 9.268 7,755,140 +0.25(+2.83%)
May 18, 2012 9.502 9.537 8.971 9.014 13,894,553 -0.34(-3.63%)
May 17, 2012 10.08 10.15 9.297 9.353 15,221,644 -0.71(-7.10%)
May 16, 2012 10.48 10.61 10.00 10.07 6,848,684 -0.38(-3.59%)
May 15, 2012 10.50 10.61 10.39 10.44 7,715,180 -0.04(-0.34%)
May 14, 2012 10.31 10.55 10.31 10.48 6,221,441 -0.03(-0.27%)
May 11, 2012 10.50 10.64 10.44 10.51 6,484,254 -0.12(-1.13%)
May 10, 2012 10.48 10.71 10.18 10.63 9,948,114 +0.31(+3.02%)
May 09, 2012 10.39 10.51 10.17 10.32 8,710,600 -0.26(-2.48%)
May 08, 2012 10.64 10.72 10.34 10.58 10,890,018 -0.20(-1.84%)
May 07, 2012 10.44 10.90 10.44 10.78 6,394,782 +0.28(+2.70%)
May 04, 2012 10.70 10.85 10.41 10.49 6,283,438 -0.15(-1.40%)
May 03, 2012 11.02 11.04 10.58 10.64 5,143,573 -0.28(-2.53%)
May 02, 2012 10.80 11.03 10.73 10.92 7,917,636 +0.01(+0.07%)
May 01, 2012 10.95 11.31 10.70 10.91 25,257,940 +0.89(+8.90%)
Apr 30, 2012 10.12 10.24 9.933 10.02 8,150,811 -0.13(-1.25%)
Apr 27, 2012 10.18 10.26 10.07 10.15 5,724,377 +0.04(+0.42%)
Apr 26, 2012 10.07 10.22 9.983 10.10 4,623,270 -0.02(-0.21%)
Apr 25, 2012 10.12 10.15 9.898 10.12 6,832,733 +0.22(+2.21%)
Apr 24, 2012 10.14 10.14 9.856 9.905 4,156,707 -0.21(-2.10%)
Apr 23, 2012 9.997 10.12 9.856 10.12 3,741,902 -0.13(-1.31%)
Apr 20, 2012 10.37 10.38 10.20 10.25 3,288,408 -0.01(-0.07%)
Apr 19, 2012 10.24 10.32 10.15 10.26 4,154,096 +0.04(+0.42%)
Apr 18, 2012 10.29 10.37 10.19 10.22 3,314,354 -0.19(-1.84%)
Apr 17, 2012 10.26 10.52 10.22 10.41 3,844,398 +0.25(+2.51%)
Apr 16, 2012 10.20 10.26 9.941 10.15 4,169,904 +0.09(+0.91%)
Apr 13, 2012 10.26 10.41 10.04 10.06 3,826,445 -0.29(-2.80%)
Apr 12, 2012 9.884 10.41 9.884 10.35 5,139,406 +0.47(+4.72%)
Apr 11, 2012 10.06 10.10 9.849 9.884 4,367,726 +0.04(+0.43%)
Apr 10, 2012 10.05 10.10 9.728 9.841 7,237,646 -0.28(-2.73%)
Apr 09, 2012 10.12 10.29 9.983 10.12 5,762,174 -0.25(-2.46%)
Apr 05, 2012 10.32 10.61 10.29 10.37 4,473,734 -0.07(-0.68%)
Apr 04, 2012 10.51 10.55 10.33 10.44 5,597,763 -0.25(-2.32%)
Apr 03, 2012 10.60 10.78 10.51 10.69 8,730,420 +0.08(+0.80%)
Apr 02, 2012 9.962 10.67 9.962 10.61 13,186,744 +0.69(+6.99%)
Mar 30, 2012 10.15 10.20 9.891 9.912 5,696,220 -0.11(-1.06%)
Mar 29, 2012 9.969 10.03 9.834 10.02 6,212,330 -0.08(-0.84%)
Mar 28, 2012 10.39 10.39 9.948 10.10 5,660,254 -0.31(-2.99%)
Mar 27, 2012 10.32 10.56 10.26 10.41 6,788,377 +0.10(+0.96%)
Mar 26, 2012 10.24 10.32 10.12 10.32 5,213,819 +0.25(+2.46%)
Mar 23, 2012 9.948 10.22 9.849 10.07 4,785,068 +0.10(+0.99%)
Mar 22, 2012 9.983 10.13 9.870 9.969 8,882,676 -0.22(-2.15%)
Mar 21, 2012 10.03 10.26 9.962 10.19 4,166,720 +0.17(+1.69%)
Mar 20, 2012 9.905 10.18 9.799 10.02 7,408,657 +0.08(+0.78%)
Mar 19, 2012 9.912 10.08 9.856 9.941 3,503,409 -0.01(-0.14%)
Mar 16, 2012 10.06 10.07 9.926 9.955 5,979,155 -0.10(-0.99%)
Mar 15, 2012 9.997 10.09 9.856 10.05 5,528,592 +0.08(+0.85%)
Mar 14, 2012 9.983 10.09 9.849 9.969 5,327,854 +0.01(+0.07%)
Mar 13, 2012 9.806 9.976 9.728 9.962 6,328,873 +0.26(+2.70%)
Mar 12, 2012 9.855 9.869 9.644 9.700 4,758,329 -0.15(-1.57%)
Mar 09, 2012 9.869 10.15 9.749 9.855 10,869,112 +0.23(+2.41%)
Mar 08, 2012 9.482 9.693 9.265 9.623 10,593,056 +0.58(+6.45%)
Mar 07, 2012 8.991 9.128 8.955 9.040 6,488,813 +0.13(+1.42%)
Mar 06, 2012 9.180 9.229 8.808 8.913 7,683,390 -0.45(-4.80%)
Mar 05, 2012 9.721 9.721 9.272 9.363 6,310,352 -0.39(-3.96%)
Mar 02, 2012 9.707 10.09 9.605 9.749 8,483,505 +0.08(+0.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.