Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
11.01
-0.15 (-1.34%)
At close: Sep 2, 2025, 4:00 PM
11.01
0.00 (-0.01%)
After-hours: Sep 2, 2025, 7:18 PM EDT

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202510.9911.1610.7511.0111.01-1.34%3,101,280
Aug 29, 202510.9511.2410.9511.1611.162.48%4,451,519
Aug 28, 202511.1111.1310.7510.8910.89-0.91%4,791,055
Aug 27, 202510.7911.0810.7810.9910.991.20%3,222,975
Aug 26, 202510.8811.1110.7910.8610.86-0.64%4,297,887
Aug 25, 202510.9011.0010.8210.9310.93-0.36%3,608,902
Aug 22, 202510.2811.0510.2010.9710.977.65%4,341,142
Aug 21, 202510.2010.3310.0510.1910.19-1.55%2,387,259
Aug 20, 202510.2010.4610.1410.3510.351.47%4,260,969
Aug 19, 202510.1510.3910.0810.2010.201.49%3,490,064
Aug 18, 20259.9710.219.9210.0510.050.40%4,223,735
Aug 15, 202510.2510.289.9810.0110.01-1.67%3,221,700
Aug 14, 20259.8410.219.7510.1810.180.39%5,844,039
Aug 13, 20259.4610.159.4610.1410.147.64%4,388,263
Aug 12, 20259.079.448.989.429.423.97%3,872,861
Aug 11, 20259.559.618.919.069.06-4.23%4,353,520
Aug 8, 20259.569.569.349.469.46-0.42%4,384,942
Aug 7, 20259.479.669.379.509.502.81%6,670,783
Aug 6, 20259.559.579.149.249.24-2.94%4,847,039
Aug 5, 20259.559.599.229.529.521.71%5,901,519
Aug 4, 20259.249.409.099.369.361.63%8,404,360
Aug 1, 20259.819.899.039.219.21-5.05%9,369,445
Jul 31, 20259.889.919.459.709.70-2.12%11,448,013
Jul 30, 202510.6210.639.869.919.91-6.86%5,983,643
Jul 29, 202510.8210.9910.5110.6410.64-2.03%3,999,527
Jul 28, 202511.1611.2210.8410.8610.86-2.95%4,399,810
Jul 25, 202510.8711.2710.8411.1911.192.85%4,255,714
Jul 24, 202511.6011.6010.7910.8810.88-9.86%6,811,775
Jul 23, 202512.0912.3312.0012.0712.072.46%4,495,378
Jul 22, 202511.6211.9811.5011.7811.781.82%5,306,127
Jul 21, 202511.4611.8111.3911.5711.572.21%4,285,769
Jul 18, 202511.4111.4611.1411.3211.320.18%3,223,282
Jul 17, 202511.3311.6411.2511.3011.30-3,216,076
Jul 16, 202511.0611.3510.7411.3011.302.17%4,793,089
Jul 15, 202511.3811.5811.0511.0611.06-2.56%3,245,838
Jul 14, 202511.4411.4811.1711.3511.35-1.22%4,397,194
Jul 11, 202511.5511.7011.4311.4911.49-3.28%2,994,491
Jul 10, 202511.5912.1511.5211.8811.882.59%6,478,657
Jul 9, 202511.3611.6511.2811.5811.582.66%3,635,409
Jul 8, 202510.7011.6310.6711.2811.285.92%5,892,413
Jul 7, 202511.0011.1210.4510.6510.65-4.14%4,400,925
Jul 3, 202511.3511.3611.0811.1111.11-1.86%2,718,512
Jul 2, 202511.2911.3910.8911.3211.322.35%5,525,604
Jul 1, 202510.4611.2710.3411.0611.066.14%5,788,864
Jun 30, 202510.5310.5710.3010.4210.42-1.33%3,164,940
Jun 27, 202510.5310.6910.4110.5610.561.05%4,325,056
Jun 26, 202510.4010.5810.3810.4510.451.65%4,456,016
Jun 25, 202510.5910.6410.2110.2810.28-3.38%2,692,410
Jun 24, 202510.6510.8710.5810.6410.641.24%3,050,529
Jun 23, 202510.2510.5610.1310.5110.512.24%4,630,200