Skip to main content
Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
15.82
-0.38 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
15.97
+0.15 (0.92%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.0816.0915.5315.8215.82-2.35%3,458,254
Mar 27, 202515.9516.2715.6116.2016.200.68%4,007,379
Mar 26, 202516.1316.3815.9216.0916.09-0.19%1,686,143
Mar 25, 202516.5216.5316.0716.1216.12-1.89%1,848,176
Mar 24, 202516.4116.7616.3016.4316.430.98%2,851,369
Mar 21, 202516.1516.3215.7916.2716.27-0.43%4,131,993
Mar 20, 202516.6116.7316.0516.3416.34-2.80%3,296,132
Mar 19, 202517.0817.1716.6916.8116.81-3.61%4,601,822
Mar 18, 202517.6617.7617.3017.4417.44-1.25%2,093,196
Mar 17, 202517.2917.8817.2917.6617.662.20%3,125,318
Mar 14, 202517.1317.4817.0317.2817.282.07%3,119,364
Mar 13, 202516.5317.2716.5316.9316.692.48%2,712,939
Mar 12, 202517.4317.5316.3716.5216.28-5.11%4,390,144
Mar 11, 202517.3517.5716.7817.4117.160.87%3,650,697
Mar 10, 202517.2317.7817.2017.2617.01-0.29%3,501,091
Mar 7, 202517.7017.7316.8517.3117.06-2.81%5,263,548
Mar 6, 202517.6418.0817.3317.8117.562.00%4,746,516
Mar 5, 202516.4017.8116.3017.4617.218.85%5,806,278
Mar 4, 202515.8116.4215.4616.0415.81-4,029,946
Mar 3, 202517.1117.2416.0216.0415.81-5.26%2,443,671
Feb 28, 202516.8517.1316.7016.9316.690.12%3,790,085
Feb 27, 202517.0917.2116.7916.9116.67-1.69%3,001,481
Feb 26, 202517.8317.8317.1217.2016.96-2.77%2,204,316
Feb 25, 202517.6818.0617.6117.6917.440.80%3,563,690
Feb 24, 202517.6117.7217.4817.5517.30-0.28%2,986,266
Feb 21, 202517.9318.1517.5217.6017.35-1.01%2,334,043
Feb 20, 202518.2118.5317.6617.7817.53-1.44%3,686,252
Feb 19, 202517.4418.2017.3518.0417.781.35%4,039,065
Feb 18, 202516.6418.3516.5017.8017.554.77%6,685,674
Feb 14, 202517.3217.4616.8716.9916.750.06%4,397,613
Feb 13, 202516.8017.1716.7116.9816.741.25%3,270,169
Feb 12, 202516.6116.8416.4216.7716.53-0.59%3,214,198
Feb 11, 202516.9716.9716.6216.8716.63-0.71%2,822,952
Feb 10, 202517.2817.2816.9416.9916.75-0.18%2,524,784
Feb 7, 202517.2817.3216.9317.0216.78-1.28%3,206,317
Feb 6, 202516.4417.2616.2417.2416.995.64%4,983,071
Feb 5, 202516.4516.5016.1416.3216.09-1.15%2,061,795
Feb 4, 202516.1616.6216.0016.5116.282.17%1,750,508
Feb 3, 202516.3816.4415.6716.1615.93-3.98%3,356,235
Jan 31, 202517.2217.2616.7716.8316.59-2.60%2,462,882
Jan 30, 202517.4317.4916.7617.2817.03-1.03%3,127,698
Jan 29, 202517.3817.7017.3017.4617.21-0.46%2,171,607
Jan 28, 202517.3917.7117.3317.5417.291.15%2,014,581
Jan 27, 202517.3317.4216.9417.3417.090.81%2,289,439
Jan 24, 202517.4417.5517.1817.2016.96-0.92%1,386,211
Jan 23, 202517.4217.5917.2617.3617.11-0.69%1,666,640
Jan 22, 202517.8517.8517.4517.4817.23-2.46%1,071,476
Jan 21, 202517.9618.0917.8317.9217.660.28%2,001,373
Jan 17, 202517.4917.9217.4917.8717.622.64%4,500,918
Jan 16, 202517.2017.4217.1417.4117.160.12%2,412,674