Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.745	8.862	8.862	8.862	3,491,581	+0.08(+0.89%)
Dec 30, 2015	8.729	8.901	8.651	8.784	2,924,674	-0.05(-0.62%)
Dec 29, 2015	8.838	8.963	8.690	8.838	2,895,624	+0.09(+0.98%)
Dec 28, 2015	8.807	8.846	8.636	8.753	5,145,236	-0.14(-1.58%)
Dec 24, 2015	8.885	8.893	8.893	8.893	1,938,826	+0.01(+0.09%)
Dec 23, 2015	8.714	8.901	8.604	8.885	5,971,220	+0.33(+3.83%)
Dec 22, 2015	8.363	8.640	8.285	8.558	5,583,948	+0.19(+2.33%)
Dec 21, 2015	8.238	8.410	8.036	8.363	5,920,526	+0.19(+2.29%)
Dec 18, 2015	7.739	8.347	7.661	8.176	8,077,499	+0.51(+6.61%)
Dec 17, 2015	7.872	7.997	7.669	7.669	4,424,037	-0.37(-4.65%)
Dec 16, 2015	7.794	8.074	7.794	8.043	4,707,704	+0.27(+3.51%)
Dec 15, 2015	7.786	8.012	7.693	7.771	5,317,377	+0.05(+0.71%)
Dec 14, 2015	8.043	8.113	7.669	7.716	6,568,112	-0.39(-4.81%)
Dec 11, 2015	8.269	8.324	8.098	8.106	4,800,119	-0.28(-3.30%)
Dec 10, 2015	8.606	8.683	8.344	8.382	5,766,997	-0.30(-3.46%)
Dec 09, 2015	8.282	8.875	8.282	8.683	9,579,908	+0.54(+6.62%)
Dec 08, 2015	8.059	8.459	7.986	8.143	5,477,003	-0.07(-0.84%)
Dec 07, 2015	8.413	8.467	8.036	8.213	5,543,891	-0.29(-3.35%)
Dec 04, 2015	8.475	8.637	8.336	8.498	4,533,181	-0.09(-1.08%)
Dec 03, 2015	8.644	8.845	8.498	8.590	6,171,724	+0.01(+0.09%)
Dec 02, 2015	8.737	8.914	8.432	8.583	8,405,431	-0.28(-3.13%)
Dec 01, 2015	9.630	9.731	8.698	8.860	15,228,237	-0.79(-8.15%)
Nov 30, 2015	9.761	9.815	9.561	9.646	6,693,276	-0.11(-1.11%)
Nov 27, 2015	9.731	9.900	9.538	9.754	2,313,622	-0.01(-0.08%)
Nov 25, 2015	9.707	9.761	9.761	9.761	2,832,297	-0.01(-0.08%)
Nov 24, 2015	9.376	9.819	9.315	9.769	6,959,999	+0.43(+4.62%)
Nov 23, 2015	9.399	9.607	9.307	9.338	4,010,629	-0.14(-1.46%)
Nov 20, 2015	9.538	9.731	9.422	9.476	3,531,878	-0.01(-0.08%)
Nov 19, 2015	9.707	9.715	9.476	9.484	3,652,185	-0.29(-2.92%)
Nov 18, 2015	9.592	9.915	9.592	9.769	4,865,472	+0.25(+2.67%)
Nov 17, 2015	9.908	9.993	9.453	9.515	4,963,560	-0.33(-3.36%)
Nov 16, 2015	9.530	9.896	9.490	9.846	3,432,637	+0.29(+2.98%)
Nov 13, 2015	9.515	9.691	9.315	9.561	3,912,480	+0.08(+0.89%)
Nov 12, 2015	9.769	9.923	9.399	9.476	4,326,424	-0.45(-4.50%)
Nov 11, 2015	10.12	10.24	9.854	9.923	3,811,213	-0.20(-1.98%)
Nov 10, 2015	10.09	10.21	9.831	10.12	4,544,441	-0.05(-0.45%)
Nov 09, 2015	10.31	10.44	9.969	10.17	4,178,008	-0.16(-1.57%)
Nov 06, 2015	10.04	10.37	9.931	10.33	3,108,648	+0.07(+0.68%)
Nov 05, 2015	10.19	10.32	10.00	10.26	4,754,876	-0.08(-0.82%)
Nov 04, 2015	10.48	10.70	10.22	10.35	3,621,461	-0.08(-0.81%)
Nov 03, 2015	10.47	10.81	10.40	10.43	4,893,723	-0.02(-0.15%)
Nov 02, 2015	10.11	10.50	10.11	10.45	7,721,284	+0.30(+2.96%)
Oct 30, 2015	10.25	10.31	9.885	10.15	4,698,954	-0.03(-0.30%)
Oct 29, 2015	10.02	10.39	9.942	10.18	6,926,665	+0.01(+0.08%)
Oct 28, 2015	9.307	10.24	9.307	10.17	10,416,763	+0.97(+10.55%)
Oct 27, 2015	9.546	10.03	8.945	9.199	10,250,292	+0.24(+2.67%)
Oct 26, 2015	8.929	9.080	8.852	8.960	6,022,446	+0.04(+0.43%)
Oct 23, 2015	8.821	9.160	8.744	8.922	9,225,780	+0.18(+2.03%)
Oct 22, 2015	8.791	9.168	8.521	8.744	8,338,040	+0.08(+0.98%)
Oct 21, 2015	8.937	8.960	8.625	8.660	5,162,112	-0.19(-2.18%)
Oct 20, 2015	8.721	9.014	8.706	8.852	7,333,745	+0.02(+0.26%)
Oct 19, 2015	9.091	9.130	8.744	8.829	5,723,211	-0.36(-3.94%)
Oct 16, 2015	9.361	9.410	9.056	9.191	6,266,668	-0.12(-1.24%)
Oct 15, 2015	9.438	9.569	9.053	9.307	5,660,106	-0.28(-2.89%)
Oct 14, 2015	9.461	9.731	9.307	9.584	4,457,238	+0.13(+1.39%)
Oct 13, 2015	9.453	9.754	9.399	9.453	3,808,209	-0.16(-1.68%)
Oct 12, 2015	9.823	9.862	9.338	9.615	5,534,159	-0.21(-2.12%)
Oct 09, 2015	10.07	10.42	9.761	9.823	8,469,277	-0.40(-3.92%)
Oct 08, 2015	9.029	10.42	9.014	10.22	12,129,245	+1.20(+13.32%)
Oct 07, 2015	8.991	9.245	8.752	9.022	8,932,572	+0.02(+0.26%)
Oct 06, 2015	8.814	9.107	8.791	8.999	9,076,443	+0.24(+2.73%)
Oct 05, 2015	8.251	9.130	8.244	8.760	9,789,182	+0.53(+6.46%)
Oct 02, 2015	7.897	8.228	7.674	8.228	7,802,191	+0.25(+3.09%)

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.