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)

11.60 +0.25 (+2.16%)

Streaming Delayed Price Updated: 1:54 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	10.61	11.53	10.54	11.35	6,894,696	+0.60(+5.58%)
Jan 07, 2026	10.95	11.15	10.51	10.75	4,652,420	-0.18(-1.65%)
Jan 06, 2026	10.38	11.31	10.38	10.93	4,869,739	+0.44(+4.19%)
Jan 05, 2026	10.23	10.68	10.23	10.49	3,354,736	+0.30(+2.94%)
Jan 02, 2026	10.15	10.28	9.900	10.19	2,599,133	+0.19(+1.90%)
Dec 31, 2025	10.26	10.27	10.00	10.00	3,226,520	-0.17(-1.67%)
Dec 30, 2025	10.23	10.46	10.13	10.17	3,761,411	+0.00(+0.00%)
Dec 29, 2025	10.05	10.18	9.860	10.17	3,061,453	+0.09(+0.89%)
Dec 26, 2025	9.900	10.13	9.840	10.08	2,739,551	+0.18(+1.82%)
Dec 24, 2025	10.00	10.05	9.860	9.900	1,754,000	-0.02(-0.20%)
Dec 23, 2025	10.13	10.13	9.840	9.920	3,135,651	-0.11(-1.10%)
Dec 22, 2025	10.06	10.32	10.00	10.03	3,225,816	-0.05(-0.50%)
Dec 19, 2025	10.07	10.13	9.950	10.08	4,854,575	-0.18(-1.75%)
Dec 18, 2025	10.13	10.39	10.01	10.26	5,704,927	+0.18(+1.79%)
Dec 17, 2025	9.860	10.20	9.850	10.08	4,264,614	+0.18(+1.82%)
Dec 16, 2025	10.45	10.50	9.815	9.900	5,072,281	-0.51(-4.90%)
Dec 15, 2025	10.72	11.09	10.21	10.41	6,334,178	-0.11(-1.06%)
Dec 12, 2025	10.71	10.88	10.48	10.52	3,875,166	-0.08(-0.75%)
Dec 11, 2025	10.57	11.05	10.57	10.60	6,164,733	+0.03(+0.28%)
Dec 10, 2025	10.15	10.74	10.04	10.57	8,157,797	+0.60(+5.96%)
Dec 09, 2025	9.768	10.24	9.719	9.977	3,302,902	+0.22(+2.24%)
Dec 08, 2025	9.986	10.07	9.639	9.758	4,347,016	-0.20(-1.99%)
Dec 05, 2025	9.828	10.44	9.828	9.957	4,861,114	+0.03(+0.30%)
Dec 04, 2025	10.33	10.51	9.729	9.927	6,683,420	-0.60(-5.66%)
Dec 03, 2025	10.26	10.60	10.26	10.52	5,840,492	+0.25(+2.41%)
Dec 02, 2025	10.13	10.47	9.955	10.27	5,580,538	-0.08(-0.77%)
Dec 01, 2025	10.21	10.50	10.17	10.35	5,271,970	+0.02(+0.19%)
Nov 28, 2025	10.12	10.33	10.02	10.33	4,021,332	+0.34(+3.37%)
Nov 26, 2025	9.481	10.07	9.471	9.996	8,151,555	+0.52(+5.44%)
Nov 25, 2025	8.915	9.510	8.886	9.481	6,390,043	+0.72(+8.27%)
Nov 24, 2025	8.598	8.777	8.281	8.757	6,159,409	+0.31(+3.64%)
Nov 21, 2025	8.122	8.742	8.088	8.449	5,591,587	+0.36(+4.41%)
Nov 20, 2025	8.350	8.499	8.082	8.092	4,000,527	-0.25(-2.97%)
Nov 19, 2025	8.142	8.385	8.018	8.340	4,327,099	+0.14(+1.69%)
Nov 18, 2025	8.201	8.281	7.973	8.201	4,068,622	+0.03(+0.36%)
Nov 17, 2025	8.549	8.598	8.172	8.172	3,670,885	-0.46(-5.29%)
Nov 14, 2025	8.529	8.742	8.340	8.628	4,695,433	-0.06(-0.68%)
Nov 13, 2025	8.529	8.891	8.469	8.687	5,721,524	+0.28(+3.30%)
Nov 12, 2025	8.529	8.588	8.132	8.410	5,384,710	-0.09(-1.05%)
Nov 11, 2025	8.330	8.628	8.206	8.499	5,689,203	+0.28(+3.38%)
Nov 10, 2025	8.281	8.524	7.949	8.221	8,651,710	+0.11(+1.34%)
Nov 07, 2025	7.676	8.499	7.676	8.112	13,778,532	+0.75(+10.24%)
Nov 06, 2025	7.616	7.720	7.234	7.358	11,216,177	-0.27(-3.51%)
Nov 05, 2025	7.844	8.018	7.587	7.626	7,672,614	-0.20(-2.53%)
Nov 04, 2025	7.775	7.963	7.676	7.825	5,343,741	-0.12(-1.50%)

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