Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Huntsman Corp (NY: HUN )

24.80 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 1.536 1.756 1.463 1.756 0 +0.22(+14.29%)
Feb 26, 2009 1.623 1.749 1.536 1.536 10,455,178 +0.04(+2.67%)
Feb 25, 2009 1.596 1.629 1.496 1.496 7,796,929 -0.09(-5.46%)
Feb 24, 2009 1.403 1.649 1.350 1.583 8,993,297 +0.18(+12.80%)
Feb 23, 2009 1.629 1.629 1.397 1.403 7,002,612 -0.13(-8.26%)
Feb 20, 2009 1.629 1.629 1.530 1.530 5,735,877 -0.11(-6.88%)
Feb 19, 2009 1.729 1.796 1.603 1.643 5,664,238 -0.03(-1.98%)
Feb 18, 2009 1.855 1.855 1.663 1.676 3,923,069 -0.10(-5.62%)
Feb 17, 2009 1.875 1.875 1.762 1.776 3,012,012 -0.16(-8.25%)
Feb 13, 2009 1.909 1.948 1.875 1.935 2,096,957 +0.04(+2.11%)
Feb 12, 2009 1.988 1.995 1.862 1.895 3,012,787 -0.09(-4.68%)
Feb 11, 2009 2.002 2.055 1.929 1.988 2,734,552 +0.09(+4.91%)
Feb 10, 2009 2.095 2.121 1.895 1.895 3,847,747 -0.19(-8.95%)
Feb 09, 2009 2.035 2.121 1.975 2.081 4,940,095 +0.11(+5.39%)
Feb 06, 2009 1.922 1.975 1.889 1.975 4,531,846 +0.09(+4.58%)
Feb 05, 2009 1.716 1.902 1.682 1.889 4,033,269 +0.15(+8.40%)
Feb 04, 2009 1.702 1.782 1.702 1.742 2,483,834 +0.02(+1.16%)
Feb 03, 2009 1.716 1.742 1.656 1.722 3,250,043 +0.01(+0.39%)
Feb 02, 2009 1.702 1.769 1.682 1.716 6,788,821 -0.05(-3.01%)
Jan 30, 2009 1.849 1.889 1.729 1.769 0 -0.09(-4.66%)
Jan 29, 2009 1.915 1.915 1.829 1.855 3,289,773 -0.03(-1.76%)
Jan 28, 2009 1.982 1.982 1.869 1.889 3,718,327 -0.03(-1.39%)
Jan 27, 2009 1.929 1.975 1.829 1.915 3,479,538 +0.00(+0.00%)
Jan 26, 2009 1.975 2.022 1.869 1.915 3,443,932 -0.02(-1.03%)
Jan 23, 2009 1.869 1.962 1.842 1.935 4,461,550 +0.02(+1.04%)
Jan 22, 2009 1.988 2.002 1.882 1.915 4,970,558 -0.11(-5.26%)
Jan 21, 2009 1.968 2.028 1.875 2.022 5,646,512 +0.11(+5.56%)
Jan 20, 2009 2.062 2.062 1.902 1.915 6,270,121 -0.15(-7.40%)
Jan 16, 2009 2.128 2.128 1.975 2.068 5,120,843 +0.04(+1.97%)
Jan 15, 2009 2.048 2.121 1.895 2.028 10,097,450 -0.01(-0.65%)
Jan 14, 2009 2.095 2.121 1.995 2.042 9,541,540 -0.11(-4.95%)
Jan 13, 2009 2.148 2.214 2.095 2.148 6,364,962 -0.01(-0.31%)
Jan 12, 2009 2.301 2.321 2.108 2.155 10,406,732 -0.15(-6.36%)
Jan 09, 2009 2.401 2.414 2.281 2.301 8,791,092 -0.11(-4.68%)
Jan 08, 2009 2.467 2.494 2.334 2.414 10,768,667 -0.05(-2.16%)
Jan 07, 2009 2.447 2.540 2.334 2.467 13,756,991 +0.13(+5.70%)
Jan 06, 2009 2.274 2.354 2.228 2.334 14,943,669 +0.11(+4.78%)
Jan 05, 2009 2.288 2.328 2.208 2.228 12,055,751 -0.07(-3.18%)
Jan 02, 2009 2.268 2.347 2.261 2.301 8,104,097 +0.01(+0.58%)
Jan 01, 2009 2.294 2.367 2.248 2.288 0 +0.00(+0.00%)
Dec 31, 2008 2.294 2.367 2.248 2.288 13,043,908 -0.01(-0.29%)
Dec 30, 2008 2.328 2.334 2.241 2.294 10,617,683 +0.05(+2.07%)
Dec 29, 2008 2.308 2.328 2.228 2.248 5,512,163 -0.08(-3.43%)
Dec 26, 2008 2.374 2.381 2.241 2.328 4,896,318 +0.00(+0.00%)
Dec 24, 2008 2.274 2.361 2.195 2.328 5,674,396 +0.01(+0.57%)
Dec 23, 2008 2.514 2.534 2.241 2.314 18,033,166 -0.11(-4.40%)
Dec 22, 2008 2.534 2.547 2.354 2.421 17,122,368 +0.12(+5.20%)
Dec 19, 2008 2.288 2.414 2.195 2.301 19,057,826 +0.06(+2.67%)
Dec 18, 2008 2.195 2.421 2.188 2.241 37,213,052 +0.14(+6.65%)
Dec 17, 2008 2.081 2.161 1.982 2.101 45,143,880 +0.13(+6.76%)
Dec 16, 2008 2.128 2.141 1.875 1.968 33,597,524 -0.01(-0.67%)
Dec 15, 2008 2.693 2.826 1.875 1.982 91,261,960 -1.91(-49.06%)
Dec 12, 2008 3.498 3.917 3.465 3.890 1,700,432 +0.29(+7.93%)
Dec 11, 2008 3.777 3.844 3.518 3.604 3,604,814 -0.27(-6.87%)
Dec 10, 2008 3.930 4.000 3.771 3.870 1,546,087 -0.03(-0.85%)
Dec 09, 2008 4.030 4.136 3.870 3.904 1,619,979 -0.23(-5.63%)
Dec 08, 2008 4.289 4.635 3.977 4.136 6,230,985 +0.21(+5.25%)
Dec 05, 2008 3.571 3.930 3.445 3.930 2,976,601 +0.29(+7.85%)
Dec 04, 2008 3.897 3.924 3.525 3.644 4,052,555 -0.29(-7.28%)
Dec 03, 2008 3.864 4.083 3.824 3.930 1,628,743 -0.15(-3.75%)
Dec 02, 2008 4.130 4.289 3.930 4.083 2,677,356 +0.11(+2.68%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.