Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
11.19
+0.31 (2.85%)
Jul 25, 2025, 4:00 PM - Market closed

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.8711.2710.8411.1911.192.85%3,910,538
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
Jun 20, 202510.4810.5210.2510.2810.28-1.63%5,491,162
Jun 18, 202510.5510.7010.4310.4510.45-1.14%3,478,362
Jun 17, 202510.7610.9710.5610.5710.57-2.40%4,128,380
Jun 16, 202511.1611.1710.7110.8310.83-0.64%4,731,935
Jun 13, 202511.3911.7010.8010.9010.90-7.55%4,597,502
Jun 12, 202511.8711.9811.6911.7911.53-2.08%2,563,526
Jun 11, 202512.2612.2711.9112.0411.77-0.50%2,708,298
Jun 10, 202511.7412.2811.7112.1011.834.04%4,889,974
Jun 9, 202511.4711.8011.4711.6311.372.29%3,426,550
Jun 6, 202511.4211.5611.2911.3711.120.62%2,335,281
Jun 5, 202511.5011.5711.2711.3011.05-1.65%1,743,692
Jun 4, 202511.3711.6011.3711.4911.230.70%2,066,848
Jun 3, 202510.9711.5510.7511.4111.153.35%4,297,292
Jun 2, 202511.1411.1410.8911.0410.79-0.90%3,054,198
May 30, 202511.3011.3311.0911.1410.89-2.11%3,603,653
May 29, 202511.2911.5611.2211.3811.132.61%4,361,306
May 28, 202511.7311.8411.0511.0910.84-5.21%4,529,572
May 27, 202511.6811.8811.5511.7011.442.72%3,243,179
May 23, 202511.3711.4811.2411.3911.14-2.06%2,970,374
May 22, 202511.6311.6911.4511.6311.37-0.77%2,715,418
May 21, 202512.1212.1711.7011.7211.46-4.01%3,872,285
May 20, 202512.5012.5012.1712.2111.94-1.69%3,457,972
May 19, 202512.3812.4312.2412.4212.14-1.90%3,140,411
May 16, 202512.3712.6812.2812.6612.382.18%2,924,163
May 15, 202512.5712.5912.3312.3912.11-2.52%4,714,384
May 14, 202512.8612.9412.5712.7112.43-1.93%3,209,753