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 )

23.78 +0.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2005 12.55 12.87 12.34 12.80 1,378,780 +0.31(+2.45%)
May 27, 2005 12.37 12.54 12.18 12.50 704,954 +0.21(+1.73%)
May 26, 2005 12.41 12.57 12.07 12.28 3,651,235 -0.09(-0.75%)
May 25, 2005 12.57 12.57 12.28 12.38 787,960 -0.15(-1.17%)
May 24, 2005 12.82 12.83 12.47 12.52 1,493,215 -0.26(-2.03%)
May 23, 2005 12.64 12.87 12.59 12.78 784,652 +0.04(+0.31%)
May 20, 2005 13.01 13.01 12.64 12.74 402,702 -0.24(-1.85%)
May 19, 2005 13.03 13.27 12.97 12.98 628,864 +0.15(+1.14%)
May 18, 2005 12.60 13.13 12.54 12.83 2,955,905 +0.32(+2.55%)
May 17, 2005 12.71 12.83 12.17 12.52 895,628 -0.19(-1.47%)
May 16, 2005 13.39 13.39 12.20 12.70 2,922,822 -0.75(-5.59%)
May 13, 2005 14.24 14.24 13.24 13.45 1,647,198 -0.79(-5.56%)
May 12, 2005 14.56 14.78 14.11 14.24 2,842,673 -0.39(-2.64%)
May 11, 2005 15.10 15.10 14.50 14.63 1,183,144 -0.47(-3.08%)
May 10, 2005 15.43 15.43 14.86 15.10 1,082,694 -0.33(-2.16%)
May 09, 2005 15.13 15.43 14.50 15.43 1,121,039 +0.30(+1.98%)
May 06, 2005 15.43 15.43 15.00 15.13 1,315,473 -0.14(-0.91%)
May 05, 2005 15.39 15.52 15.12 15.27 1,103,896 -0.04(-0.26%)
May 04, 2005 15.36 15.45 14.81 15.31 2,047,494 +0.57(+3.88%)
May 03, 2005 14.30 14.74 14.22 14.74 1,012,469 +0.37(+2.59%)
May 02, 2005 14.06 14.42 14.06 14.36 1,476,072 +0.37(+2.66%)
Apr 29, 2005 13.77 13.99 13.43 13.99 1,022,243 +0.57(+4.21%)
Apr 28, 2005 13.70 13.89 13.03 13.43 1,093,521 -0.09(-0.64%)
Apr 27, 2005 13.97 13.97 13.19 13.51 1,138,633 -0.45(-3.24%)
Apr 26, 2005 14.20 14.82 13.61 13.97 1,754,565 -0.30(-2.10%)
Apr 25, 2005 13.20 14.36 13.20 14.26 2,076,968 +0.96(+7.20%)
Apr 22, 2005 14.20 14.20 13.16 13.31 1,168,708 -0.79(-5.61%)
Apr 21, 2005 13.83 14.17 13.63 14.10 754,577 +0.61(+4.54%)
Apr 20, 2005 14.20 14.20 13.24 13.49 836,681 -0.59(-4.20%)
Apr 19, 2005 13.80 14.23 13.80 14.08 2,436,512 +0.49(+3.57%)
Apr 18, 2005 13.83 13.93 13.44 13.59 1,892,910 -0.34(-2.43%)
Apr 15, 2005 14.16 14.17 13.80 13.93 4,429,872 -0.29(-2.01%)
Apr 14, 2005 14.76 14.76 13.77 14.22 3,966,419 -0.57(-3.82%)
Apr 13, 2005 14.96 14.97 14.59 14.78 5,047,008 -0.21(-1.42%)
Apr 12, 2005 14.84 15.16 14.73 15.00 4,530,022 +0.13(+0.89%)
Apr 11, 2005 14.88 14.96 14.76 14.86 967,357 -0.01(-0.09%)
Apr 08, 2005 15.00 15.00 14.70 14.88 1,364,344 -0.12(-0.80%)
Apr 07, 2005 14.73 15.05 14.50 15.00 2,052,607 +0.37(+2.50%)
Apr 06, 2005 14.83 15.06 14.51 14.63 2,328,393 -0.33(-2.18%)
Apr 05, 2005 15.32 15.38 14.88 14.96 2,647,938 -0.41(-2.64%)
Apr 04, 2005 15.43 15.49 15.30 15.36 839,539 -0.19(-1.20%)
Apr 01, 2005 15.57 15.81 15.14 15.55 2,487,940 +0.04(+0.26%)
Mar 31, 2005 15.28 15.69 15.13 15.51 5,276,479 +0.38(+2.51%)
Mar 30, 2005 15.33 15.40 14.63 15.13 6,835,709 -0.31(-1.98%)
Mar 29, 2005 15.45 16.06 15.39 15.43 2,130,350 -0.35(-2.19%)
Mar 28, 2005 15.99 16.19 15.49 15.78 2,708,840 -0.29(-1.78%)
Mar 24, 2005 16.49 16.76 15.97 16.07 2,446,136 -0.53(-3.17%)
Mar 23, 2005 17.29 17.46 16.51 16.59 1,308,706 -0.37(-2.16%)
Mar 22, 2005 16.43 17.09 16.43 16.96 1,465,997 +0.39(+2.37%)
Mar 21, 2005 16.96 16.99 16.29 16.57 688,112 -0.43(-2.50%)
Mar 18, 2005 17.26 17.30 16.74 16.99 1,150,963 -0.40(-2.29%)
Mar 17, 2005 16.89 17.40 16.79 17.39 1,700,731 +0.44(+2.59%)
Mar 16, 2005 17.06 17.29 16.26 16.95 6,091,657 -0.65(-3.67%)
Mar 15, 2005 17.99 18.11 17.36 17.60 948,259 -0.31(-1.75%)
Mar 14, 2005 18.22 18.25 17.00 17.91 3,425,373 -0.40(-2.18%)
Mar 11, 2005 18.12 18.52 18.06 18.31 1,271,564 +0.19(+1.03%)
Mar 10, 2005 18.42 18.65 17.84 18.12 1,651,559 -0.23(-1.27%)
Mar 09, 2005 18.29 18.89 18.29 18.35 1,855,166 +0.03(+0.18%)
Mar 08, 2005 18.65 18.65 17.81 18.32 2,330,047 -0.33(-1.78%)
Mar 07, 2005 18.75 18.94 18.65 18.65 2,867,936 -0.10(-0.53%)
Mar 04, 2005 18.59 19.22 18.59 18.75 2,238,770 +0.13(+0.71%)
Mar 03, 2005 18.78 18.78 18.56 18.62 752,622 -0.12(-0.64%)
Mar 02, 2005 18.72 19.06 18.47 18.74 2,127,343 -0.01(-0.07%)
Mar 01, 2005 19.03 19.25 18.49 18.75 3,545,823 -0.24(-1.26%)
Feb 28, 2005 19.35 19.35 18.42 18.99 2,516,662 +0.04(+0.21%)
Feb 25, 2005 18.92 19.95 18.92 18.95 5,098,586 +0.11(+0.60%)
Feb 24, 2005 17.88 18.92 17.84 18.84 3,455,448 +0.96(+5.36%)
Feb 23, 2005 17.54 17.96 17.36 17.88 1,689,453 +0.45(+2.56%)
Feb 22, 2005 17.42 17.82 17.26 17.44 2,298,168 -0.12(-0.68%)
Feb 18, 2005 17.19 17.74 17.19 17.56 4,376,189 +0.37(+2.13%)
Feb 17, 2005 17.26 17.32 16.87 17.19 3,175,000 -0.08(-0.46%)
Feb 16, 2005 17.29 17.58 16.99 17.27 6,422,481 +0.25(+1.45%)
Feb 15, 2005 16.29 17.09 16.29 17.02 8,723,957 +0.73(+4.49%)
Feb 14, 2005 16.29 16.33 15.97 16.29 7,259,614 +0.00(+0.00%)
Feb 11, 2005 16.29 16.53 16.10 16.29 39,757,576 +7.98(+96.00%)
Sep 27, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 24, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 23, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 22, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 21, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 20, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 17, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 16, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 15, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 14, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 13, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 10, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 09, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 08, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 07, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 03, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 02, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Sep 01, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 31, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 30, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 27, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 26, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 25, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 24, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 23, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 20, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 19, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 18, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 17, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 16, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 13, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 12, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 11, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 10, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 09, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 06, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 05, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 04, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 03, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Aug 02, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 30, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 29, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 28, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 27, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 26, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 23, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 22, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 21, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 20, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 19, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 16, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 15, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 14, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 13, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 12, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 09, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 08, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 07, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 06, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 02, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jul 01, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 30, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 29, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 28, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 25, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 24, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 23, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 22, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 21, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 18, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 17, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 16, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 15, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 14, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 10, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 09, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 08, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 07, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 04, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 03, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Jun 02, 2004 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
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.