| HUNTSMAN CORPORATION Add to My Watchlist | (NYSE: HUN) |
| HUNTSMAN | 11.81 | +0.52 (+4.61%) | 4,186,066 |
| Historical Data for HUN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.52 | 11.91 | 11.35 | 4,186,066 | 11.81 | +0.46 +4.05% |
| 02/08/10 | 11.53 | 11.56 | 11.13 | 2,655,698 | 11.35 | -0.13 -1.13% |
| 02/05/10 | 11.51 | 11.67 | 10.90 | 4,748,978 | 11.48 | -0.04 -0.35% |
| 02/04/10 | 12.25 | 12.33 | 11.46 | 4,717,167 | 11.52 | -0.94 -7.54% |
| 02/03/10 | 12.42 | 12.72 | 12.40 | 1,889,654 | 12.46 | -0.04 -0.32% |
| 02/02/10 | 12.49 | 12.69 | 12.45 | 2,551,151 | 12.50 | +0.07 +0.56% |
| 02/01/10 | 12.26 | 12.54 | 12.20 | 2,405,224 | 12.43 | +0.24 +1.97% |
| 01/29/10 | 12.35 | 12.57 | 12.16 | 3,300,401 | 12.19 | -0.05 -0.41% |
| 01/28/10 | 12.48 | 12.53 | 12.14 | 3,639,559 | 12.24 | -0.28 -2.24% |
| 01/27/10 | 12.35 | 12.56 | 12.17 | 2,867,130 | 12.52 | +0.14 +1.13% |
| 01/26/10 | 12.41 | 12.54 | 12.30 | 2,051,010 | 12.38 | +0.01 +0.08% |
| 01/25/10 | 12.31 | 12.55 | 12.27 | 2,203,352 | 12.37 | +0.27 +2.23% |
| 01/22/10 | 12.37 | 12.57 | 12.03 | 3,881,846 | 12.10 | -0.41 -3.28% |
| 01/21/10 | 12.73 | 12.81 | 12.38 | 3,895,482 | 12.51 | -0.17 -1.34% |
| 01/20/10 | 12.53 | 12.72 | 12.42 | 3,969,961 | 12.68 | +0.09 +0.71% |
| 01/19/10 | 12.22 | 12.59 | 12.20 | 2,530,643 | 12.59 | +0.28 +2.27% |
| 01/18/10 | 12.31 | 12.31 | 12.31 | 0 | 12.31 | 0.00 0.00% |
| 01/15/10 | 12.39 | 12.40 | 12.18 | 4,407,413 | 12.31 | -0.09 -0.73% |
| 01/14/10 | 12.23 | 12.47 | 12.17 | 3,241,526 | 12.40 | +0.13 +1.06% |
| 01/13/10 | 12.08 | 12.29 | 11.96 | 2,854,718 | 12.27 | +0.24 +2.00% |
| 01/12/10 | 12.05 | 12.24 | 11.96 | 2,971,653 | 12.03 | -0.11 -0.91% |
| 01/11/10 | 12.46 | 12.52 | 12.02 | 3,307,616 | 12.14 | -0.12 -0.98% |
| 01/08/10 | 12.05 | 12.29 | 11.92 | 3,483,464 | 12.26 | +0.19 +1.57% |
| 01/07/10 | 12.00 | 12.09 | 11.90 | 4,195,039 | 12.07 | +0.14 +1.17% |
| 01/06/10 | 12.35 | 12.35 | 11.90 | 6,440,409 | 11.93 | -0.37 -3.01% |
| 01/05/10 | 11.90 | 12.65 | 11.82 | 7,728,391 | 12.30 | +0.52 +4.41% |
| 01/04/10 | 11.54 | 11.90 | 11.46 | 5,002,118 | 11.78 | +0.49 +4.34% |
| 01/01/10 | 11.29 | 11.29 | 11.29 | 0 | 11.29 | 0.00 0.00% |
| 12/31/09 | 11.50 | 11.50 | 11.23 | 2,795,376 | 11.29 | -0.16 -1.40% |
| 12/30/09 | 11.40 | 11.54 | 11.31 | 1,476,494 | 11.45 | -0.06 -0.52% |
| 12/29/09 | 11.58 | 11.59 | 11.37 | 1,646,752 | 11.51 | +0.02 +0.17% |
| 12/28/09 | 11.49 | 11.57 | 11.43 | 3,617,911 | 11.49 | +0.04 +0.35% |
| 12/25/09 | 11.41 | 11.51 | 11.05 | 739,831 | 11.45 | 0.00 0.00% |
| 12/24/09 | 11.41 | 11.51 | 11.05 | 739,831 | 11.45 | +0.07 +0.62% |
| 12/23/09 | 11.32 | 11.38 | 11.25 | 1,422,370 | 11.38 | +0.15 +1.34% |
| 12/22/09 | 11.15 | 11.27 | 11.05 | 3,020,321 | 11.23 | +0.12 +1.08% |
| 12/21/09 | 11.00 | 11.20 | 10.92 | 3,932,456 | 11.11 | +0.19 +1.74% |
| 12/18/09 | 11.02 | 11.10 | 10.76 | 3,531,304 | 10.92 | -0.09 -0.82% |
| 12/17/09 | 10.75 | 11.10 | 10.71 | 6,384,806 | 11.01 | +0.15 +1.38% |
| 12/16/09 | 10.80 | 10.89 | 10.73 | 6,170,641 | 10.86 | +0.21 +1.97% |
| 12/15/09 | 10.73 | 10.80 | 10.59 | 3,509,433 | 10.65 | -0.10 -0.93% |
| 12/14/09 | 10.74 | 10.76 | 10.69 | 4,410,999 | 10.75 | +0.15 +1.42% |
| 12/11/09 | 10.53 | 10.65 | 10.40 | 3,017,466 | 10.60 | +0.10 +0.95% |
| 12/10/09 | 10.92 | 10.99 | 10.37 | 4,291,360 | 10.50 | -0.35 -3.23% |
| 12/09/09 | 10.82 | 11.09 | 10.68 | 4,116,297 | 10.85 | +0.11 +1.02% |
| 12/08/09 | 10.66 | 10.82 | 10.61 | 3,566,040 | 10.74 | -0.04 -0.37% |
| 12/07/09 | 10.76 | 11.00 | 10.64 | 7,453,393 | 10.78 | +0.19 +1.79% |
| 12/04/09 | 10.42 | 10.88 | 10.38 | 6,539,267 | 10.59 | +0.33 +3.22% |
| 12/03/09 | 9.95 | 10.86 | 9.94 | 10,203,741 | 10.26 | +0.34 +3.43% |
| 12/02/09 | 9.72 | 9.95 | 9.66 | 3,785,434 | 9.92 | +0.26 +2.69% |
| \/ Download Data To Spreadsheet | ||||||
