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

  • Search Hotels in Sausalito

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

Huntsman Corporation Common Stock (NY:HUN)

8.120 -0.590 (-6.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 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 (%)
Oct 10, 2025 8.760 8.820 8.070 8.120 5,420,099 -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%)
Sep 02, 2025 10.74 10.90 10.50 10.76 3,174,080 -0.15(-1.34%)
Aug 29, 2025 10.70 10.98 10.70 10.90 4,556,016 +0.26(+2.48%)
Aug 28, 2025 10.86 10.87 10.50 10.64 4,903,521 -0.10(-0.91%)
Aug 27, 2025 10.54 10.83 10.53 10.74 3,298,631 +0.13(+1.20%)
Aug 26, 2025 10.63 10.85 10.54 10.61 4,398,777 -0.07(-0.64%)
Aug 25, 2025 10.65 10.75 10.57 10.68 3,693,609 -0.04(-0.36%)
Aug 22, 2025 10.04 10.79 9.966 10.72 4,443,047 +0.76(+7.65%)
Aug 21, 2025 9.966 10.09 9.815 9.956 2,443,298 -0.16(-1.55%)
Aug 20, 2025 9.966 10.22 9.910 10.11 4,360,968 +0.15(+1.47%)
Aug 19, 2025 9.917 10.15 9.849 9.966 3,571,992 +0.15(+1.49%)
Aug 18, 2025 9.741 9.973 9.692 9.819 4,322,864 +0.04(+0.40%)
Aug 15, 2025 10.01 10.04 9.746 9.780 3,297,326 -0.17(-1.67%)
Aug 14, 2025 9.614 9.976 9.526 9.947 5,981,224 +0.04(+0.39%)
Aug 13, 2025 9.243 9.917 9.243 9.907 4,491,275 +0.70(+7.64%)
Aug 12, 2025 8.862 9.223 8.776 9.204 3,963,771 +0.35(+3.97%)
Aug 11, 2025 9.331 9.385 8.706 8.852 4,455,592 -0.39(-4.23%)
Aug 08, 2025 9.341 9.341 9.126 9.243 4,487,875 -0.04(-0.42%)
Aug 07, 2025 9.253 9.438 9.150 9.282 6,827,373 +0.25(+2.81%)
Aug 06, 2025 9.331 9.351 8.930 9.028 4,960,820 -0.27(-2.94%)
Aug 05, 2025 9.331 9.370 9.009 9.302 6,039,950 +0.16(+1.71%)
Aug 04, 2025 9.028 9.183 8.877 9.145 8,601,650 +0.15(+1.63%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.