Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
13.36
+0.46 (3.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.20 | 13.52 | 12.65 | 13.36 | 13.36 | 3.57% | 3,845,224 |
| Apr 23, 2025 | 13.60 | 13.93 | 12.81 | 12.90 | 12.90 | -1.38% | 4,401,686 |
| Apr 22, 2025 | 12.87 | 13.18 | 12.81 | 13.08 | 13.08 | 2.43% | 6,701,312 |
| Apr 21, 2025 | 12.84 | 12.97 | 12.51 | 12.77 | 12.77 | -2.07% | 6,732,311 |
| Apr 17, 2025 | 13.00 | 13.31 | 12.93 | 13.04 | 13.04 | 1.48% | 2,705,288 |
| Apr 16, 2025 | 13.10 | 13.32 | 12.65 | 12.85 | 12.85 | -1.91% | 3,731,863 |
| Apr 15, 2025 | 13.60 | 13.60 | 13.06 | 13.10 | 13.10 | -4.52% | 2,989,845 |
| Apr 14, 2025 | 13.96 | 14.04 | 13.35 | 13.72 | 13.72 | 0.51% | 2,809,951 |
| Apr 11, 2025 | 13.21 | 13.68 | 12.99 | 13.65 | 13.65 | 1.56% | 3,458,520 |
| Apr 10, 2025 | 13.90 | 13.90 | 12.83 | 13.44 | 13.44 | -5.75% | 4,193,863 |
| Apr 9, 2025 | 12.12 | 14.37 | 11.90 | 14.26 | 14.26 | 16.41% | 9,064,049 |
| Apr 8, 2025 | 13.64 | 13.85 | 11.99 | 12.25 | 12.25 | -6.49% | 4,614,538 |
| Apr 7, 2025 | 12.75 | 13.80 | 12.40 | 13.10 | 13.10 | -2.46% | 5,171,242 |
| Apr 4, 2025 | 13.36 | 13.62 | 12.46 | 13.43 | 13.43 | -3.31% | 6,377,535 |
| Apr 3, 2025 | 14.79 | 14.91 | 13.71 | 13.89 | 13.89 | -10.50% | 4,883,852 |
| Apr 2, 2025 | 15.27 | 15.66 | 15.27 | 15.52 | 15.52 | 0.58% | 2,922,388 |
| Apr 1, 2025 | 15.64 | 15.65 | 15.23 | 15.43 | 15.43 | -2.28% | 2,718,802 |
| Mar 31, 2025 | 15.59 | 15.98 | 15.22 | 15.79 | 15.79 | -0.19% | 4,536,828 |
| Mar 28, 2025 | 16.08 | 16.09 | 15.53 | 15.82 | 15.82 | -2.35% | 3,458,254 |
| Mar 27, 2025 | 15.95 | 16.27 | 15.61 | 16.20 | 16.20 | 0.68% | 4,007,379 |
| Mar 26, 2025 | 16.13 | 16.38 | 15.92 | 16.09 | 16.09 | -0.19% | 1,686,143 |
| Mar 25, 2025 | 16.52 | 16.53 | 16.07 | 16.12 | 16.12 | -1.89% | 1,848,176 |
| Mar 24, 2025 | 16.41 | 16.76 | 16.30 | 16.43 | 16.43 | 0.98% | 2,851,369 |
| Mar 21, 2025 | 16.15 | 16.32 | 15.79 | 16.27 | 16.27 | -0.43% | 4,131,993 |
| Mar 20, 2025 | 16.61 | 16.73 | 16.05 | 16.34 | 16.34 | -2.80% | 3,296,132 |
| Mar 19, 2025 | 17.08 | 17.17 | 16.69 | 16.81 | 16.81 | -3.61% | 4,601,822 |
| Mar 18, 2025 | 17.66 | 17.76 | 17.30 | 17.44 | 17.44 | -1.25% | 2,093,196 |
| Mar 17, 2025 | 17.29 | 17.88 | 17.29 | 17.66 | 17.66 | 2.20% | 3,125,318 |
| Mar 14, 2025 | 17.13 | 17.48 | 17.03 | 17.28 | 17.28 | 2.07% | 3,119,364 |
| Mar 13, 2025 | 16.53 | 17.27 | 16.53 | 16.93 | 16.69 | 2.48% | 2,712,939 |
| Mar 12, 2025 | 17.43 | 17.53 | 16.37 | 16.52 | 16.28 | -5.11% | 4,390,144 |
| Mar 11, 2025 | 17.35 | 17.57 | 16.78 | 17.41 | 17.16 | 0.87% | 3,650,697 |
| Mar 10, 2025 | 17.23 | 17.78 | 17.20 | 17.26 | 17.01 | -0.29% | 3,501,091 |
| Mar 7, 2025 | 17.70 | 17.73 | 16.85 | 17.31 | 17.06 | -2.81% | 5,263,548 |
| Mar 6, 2025 | 17.64 | 18.08 | 17.33 | 17.81 | 17.56 | 2.00% | 4,746,516 |
| Mar 5, 2025 | 16.40 | 17.81 | 16.30 | 17.46 | 17.21 | 8.85% | 5,806,278 |
| Mar 4, 2025 | 15.81 | 16.42 | 15.46 | 16.04 | 15.81 | - | 4,029,946 |
| Mar 3, 2025 | 17.11 | 17.24 | 16.02 | 16.04 | 15.81 | -5.26% | 2,443,671 |
| Feb 28, 2025 | 16.85 | 17.13 | 16.70 | 16.93 | 16.69 | 0.12% | 3,790,085 |
| Feb 27, 2025 | 17.09 | 17.21 | 16.79 | 16.91 | 16.67 | -1.69% | 3,001,481 |
| Feb 26, 2025 | 17.83 | 17.83 | 17.12 | 17.20 | 16.96 | -2.77% | 2,204,316 |
| Feb 25, 2025 | 17.68 | 18.06 | 17.61 | 17.69 | 17.44 | 0.80% | 3,563,690 |
| Feb 24, 2025 | 17.61 | 17.72 | 17.48 | 17.55 | 17.30 | -0.28% | 2,986,266 |
| Feb 21, 2025 | 17.93 | 18.15 | 17.52 | 17.60 | 17.35 | -1.01% | 2,334,043 |
| Feb 20, 2025 | 18.21 | 18.53 | 17.66 | 17.78 | 17.53 | -1.44% | 3,686,252 |
| Feb 19, 2025 | 17.44 | 18.20 | 17.35 | 18.04 | 17.78 | 1.35% | 4,039,065 |
| Feb 18, 2025 | 16.64 | 18.35 | 16.50 | 17.80 | 17.55 | 4.77% | 6,685,674 |
| Feb 14, 2025 | 17.32 | 17.46 | 16.87 | 16.99 | 16.75 | 0.06% | 4,397,613 |
| Feb 13, 2025 | 16.80 | 17.17 | 16.71 | 16.98 | 16.74 | 1.25% | 3,270,169 |
| Feb 12, 2025 | 16.61 | 16.84 | 16.42 | 16.77 | 16.53 | -0.59% | 3,214,198 |