Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Huntsman Corporation Common Stock (NY:HUN)

8.735 -0.025 (-0.29%)

Streaming Delayed Price Updated: 3:05 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	8.600	8.965	8.540	8.760	5,674,070	+0.28(+3.30%)
Nov 12, 2025	8.600	8.660	8.200	8.480	5,340,049	-0.09(-1.05%)
Nov 11, 2025	8.400	8.700	8.275	8.570	5,642,017	+0.28(+3.38%)
Nov 10, 2025	8.350	8.595	8.015	8.290	8,579,952	+0.11(+1.34%)
Nov 07, 2025	7.740	8.570	7.740	8.180	13,664,252	+0.76(+10.24%)
Nov 06, 2025	7.680	7.785	7.295	7.420	11,123,150	-0.27(-3.51%)
Nov 05, 2025	7.910	8.085	7.650	7.690	7,608,977	-0.20(-2.53%)
Nov 04, 2025	7.840	8.030	7.740	7.890	5,299,420	-0.12(-1.50%)
Nov 03, 2025	8.180	8.220	7.930	8.010	5,234,861	-0.27(-3.26%)
Oct 31, 2025	8.180	8.385	8.080	8.280	4,640,522	+0.10(+1.22%)
Oct 30, 2025	8.330	8.510	8.070	8.180	5,389,321	-0.50(-5.76%)
Oct 29, 2025	9.000	9.100	8.603	8.680	3,832,898	-0.37(-4.09%)
Oct 28, 2025	9.190	9.190	8.910	9.050	3,439,578	-0.24(-2.58%)
Oct 27, 2025	9.120	9.480	9.055	9.290	7,702,134	+0.24(+2.65%)
Oct 24, 2025	8.830	9.060	8.740	9.050	4,548,919	+0.30(+3.43%)
Oct 23, 2025	8.380	8.895	8.380	8.750	5,734,594	+0.59(+7.23%)
Oct 22, 2025	8.200	8.360	8.120	8.160	3,599,328	-0.08(-0.97%)
Oct 21, 2025	8.110	8.280	8.010	8.240	3,354,675	+0.11(+1.35%)
Oct 20, 2025	8.290	8.340	8.070	8.130	3,751,833	-0.09(-1.09%)
Oct 17, 2025	8.280	8.290	8.070	8.220	4,034,747	-0.18(-2.14%)
Oct 16, 2025	8.450	8.540	8.255	8.400	5,638,344	+0.01(+0.12%)
Oct 15, 2025	8.310	8.495	8.185	8.390	5,069,821	+0.20(+2.44%)
Oct 14, 2025	7.810	8.280	7.745	8.190	7,867,050	+0.02(+0.24%)
Oct 13, 2025	8.310	8.460	8.100	8.170	7,033,806	+0.05(+0.62%)
Oct 10, 2025	8.760	8.820	8.070	8.120	5,420,104	-0.59(-6.77%)
Oct 09, 2025	9.000	9.040	8.690	8.710	4,427,572	-0.29(-3.22%)
Oct 08, 2025	9.100	9.240	8.950	9.000	3,905,128	-0.05(-0.55%)
Oct 07, 2025	9.480	9.510	9.030	9.050	4,185,971	-0.34(-3.62%)
Oct 06, 2025	9.380	9.705	9.180	9.390	5,170,968	+0.08(+0.86%)
Oct 03, 2025	9.350	9.425	9.205	9.310	4,823,881	+0.02(+0.22%)
Oct 02, 2025	9.050	9.400	9.050	9.290	4,448,293	+0.17(+1.86%)
Oct 01, 2025	8.970	9.240	8.915	9.120	4,021,122	+0.14(+1.56%)
Sep 30, 2025	8.810	8.985	8.675	8.980	5,094,700	+0.11(+1.24%)
Sep 29, 2025	9.110	9.110	8.790	8.870	5,466,845	-0.11(-1.22%)
Sep 26, 2025	8.980	9.170	8.920	8.980	8,014,147	+0.09(+1.01%)
Sep 25, 2025	9.400	9.435	8.820	8.890	5,437,687	-0.58(-6.12%)
Sep 24, 2025	9.460	9.625	9.400	9.470	3,700,812	+0.07(+0.74%)
Sep 23, 2025	9.800	9.941	9.400	9.400	6,388,473	-0.32(-3.29%)
Sep 22, 2025	9.750	9.845	9.591	9.720	5,741,037	-0.08(-0.82%)
Sep 19, 2025	10.29	10.29	9.780	9.800	6,432,234	-0.49(-4.76%)
Sep 18, 2025	10.53	10.55	10.27	10.29	3,720,484	-0.02(-0.19%)
Sep 17, 2025	10.90	10.96	10.26	10.31	5,323,005	-0.59(-5.41%)
Sep 16, 2025	10.50	10.98	10.40	10.90	6,114,095	+0.46(+4.41%)
Sep 15, 2025	10.80	10.80	10.41	10.44	4,765,611	-0.21(-1.97%)
Sep 12, 2025	10.55	10.84	10.34	10.65	4,944,319	-0.24(-2.24%)
Sep 11, 2025	10.65	10.91	10.61	10.89	3,850,850	+0.34(+3.24%)
Sep 10, 2025	10.84	11.05	10.52	10.55	5,165,369	-0.42(-3.83%)
Sep 09, 2025	10.78	10.98	10.64	10.97	3,546,958	+0.03(+0.27%)
Sep 08, 2025	10.91	10.95	10.56	10.94	3,664,377	-0.03(-0.27%)
Sep 05, 2025	10.86	11.46	10.69	10.97	4,458,601	+0.20(+1.81%)
Sep 04, 2025	10.50	10.79	10.31	10.78	4,327,525	+0.21(+1.94%)
Sep 03, 2025	10.60	10.83	10.41	10.57	3,116,331	-0.19(-1.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Huntsman Corporation Common Stock (NY:HUN)

Historical Prices