Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
8.22
+0.09 (1.11%)
Oct 21, 2025, 3:01 PM EDT - Market open
Huntsman Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 8.11 | 8.28 | 8.01 | 8.24 | - | 1.29% | 1,707,629 |
Oct 20, 2025 | 8.29 | 8.34 | 8.07 | 8.13 | 8.13 | -1.09% | 3,751,942 |
Oct 17, 2025 | 8.28 | 8.29 | 8.07 | 8.22 | 8.22 | -2.14% | 4,034,746 |
Oct 16, 2025 | 8.45 | 8.54 | 8.26 | 8.40 | 8.40 | 0.12% | 5,638,350 |
Oct 15, 2025 | 8.31 | 8.50 | 8.19 | 8.39 | 8.39 | 2.44% | 5,069,821 |
Oct 14, 2025 | 7.81 | 8.28 | 7.75 | 8.19 | 8.19 | 0.24% | 7,867,047 |
Oct 13, 2025 | 8.31 | 8.46 | 8.10 | 8.17 | 8.17 | 0.62% | 7,034,735 |
Oct 10, 2025 | 8.76 | 8.82 | 8.07 | 8.12 | 8.12 | -6.77% | 5,420,102 |
Oct 9, 2025 | 9.00 | 9.04 | 8.69 | 8.71 | 8.71 | -3.22% | 4,428,067 |
Oct 8, 2025 | 9.10 | 9.24 | 8.95 | 9.00 | 9.00 | -0.55% | 3,905,130 |
Oct 7, 2025 | 9.48 | 9.51 | 9.03 | 9.05 | 9.05 | -3.62% | 4,186,531 |
Oct 6, 2025 | 9.38 | 9.71 | 9.18 | 9.39 | 9.39 | 0.86% | 5,171,076 |
Oct 3, 2025 | 9.35 | 9.43 | 9.21 | 9.31 | 9.31 | 0.22% | 4,823,880 |
Oct 2, 2025 | 9.05 | 9.40 | 9.05 | 9.29 | 9.29 | 1.86% | 4,448,317 |
Oct 1, 2025 | 8.97 | 9.24 | 8.92 | 9.12 | 9.12 | 1.56% | 4,021,122 |
Sep 30, 2025 | 8.81 | 8.99 | 8.68 | 8.98 | 8.98 | 1.24% | 5,094,729 |
Sep 29, 2025 | 9.11 | 9.11 | 8.79 | 8.87 | 8.87 | -1.22% | 5,468,266 |
Sep 26, 2025 | 8.98 | 9.17 | 8.92 | 8.98 | 8.98 | 1.01% | 8,012,219 |
Sep 25, 2025 | 9.40 | 9.44 | 8.82 | 8.89 | 8.89 | -6.12% | 5,440,511 |
Sep 24, 2025 | 9.46 | 9.63 | 9.40 | 9.47 | 9.47 | 0.74% | 3,700,817 |
Sep 23, 2025 | 9.80 | 9.94 | 9.40 | 9.40 | 9.40 | -3.29% | 6,390,068 |
Sep 22, 2025 | 9.75 | 9.85 | 9.59 | 9.72 | 9.72 | -0.82% | 5,741,055 |
Sep 19, 2025 | 10.29 | 10.29 | 9.78 | 9.80 | 9.80 | -4.76% | 6,432,233 |
Sep 18, 2025 | 10.53 | 10.55 | 10.27 | 10.29 | 10.29 | -0.19% | 3,720,483 |
Sep 17, 2025 | 10.90 | 10.97 | 10.26 | 10.31 | 10.31 | -5.41% | 5,328,506 |
Sep 16, 2025 | 10.50 | 10.98 | 10.40 | 10.90 | 10.90 | 4.41% | 6,114,090 |
Sep 15, 2025 | 10.80 | 10.81 | 10.41 | 10.44 | 10.44 | -4.22% | 4,765,645 |
Sep 12, 2025 | 10.80 | 11.09 | 10.58 | 10.90 | 10.65 | -2.24% | 4,830,916 |
Sep 11, 2025 | 10.90 | 11.17 | 10.86 | 11.15 | 10.89 | 3.24% | 3,762,528 |
Sep 10, 2025 | 11.09 | 11.31 | 10.77 | 10.80 | 10.55 | -3.83% | 5,047,258 |
Sep 9, 2025 | 11.03 | 11.24 | 10.89 | 11.23 | 10.97 | 0.27% | 3,466,143 |
Sep 8, 2025 | 11.17 | 11.21 | 10.81 | 11.20 | 10.94 | -0.27% | 3,580,558 |
Sep 5, 2025 | 11.11 | 11.73 | 10.95 | 11.23 | 10.97 | 1.81% | 4,356,339 |
Sep 4, 2025 | 10.75 | 11.04 | 10.56 | 11.03 | 10.77 | 1.94% | 4,228,296 |
Sep 3, 2025 | 10.85 | 11.08 | 10.66 | 10.82 | 10.57 | -1.73% | 3,039,585 |
Sep 2, 2025 | 10.99 | 11.16 | 10.75 | 11.01 | 10.75 | -1.34% | 3,101,280 |
Aug 29, 2025 | 10.95 | 11.24 | 10.95 | 11.16 | 10.90 | 2.48% | 4,451,519 |
Aug 28, 2025 | 11.11 | 11.13 | 10.75 | 10.89 | 10.64 | -0.91% | 4,791,055 |
Aug 27, 2025 | 10.79 | 11.08 | 10.78 | 10.99 | 10.73 | 1.20% | 3,222,975 |
Aug 26, 2025 | 10.88 | 11.11 | 10.79 | 10.86 | 10.61 | -0.64% | 4,297,887 |
Aug 25, 2025 | 10.90 | 11.00 | 10.82 | 10.93 | 10.67 | -0.36% | 3,608,902 |
Aug 22, 2025 | 10.28 | 11.05 | 10.20 | 10.97 | 10.71 | 7.65% | 4,341,142 |
Aug 21, 2025 | 10.20 | 10.33 | 10.05 | 10.19 | 9.95 | -1.55% | 2,387,259 |
Aug 20, 2025 | 10.20 | 10.46 | 10.14 | 10.35 | 10.11 | 1.47% | 4,260,969 |
Aug 19, 2025 | 10.15 | 10.39 | 10.08 | 10.20 | 9.96 | 1.49% | 3,490,064 |
Aug 18, 2025 | 9.97 | 10.21 | 9.92 | 10.05 | 9.82 | 0.40% | 4,223,735 |
Aug 15, 2025 | 10.25 | 10.28 | 9.98 | 10.01 | 9.78 | -1.67% | 3,221,700 |
Aug 14, 2025 | 9.84 | 10.21 | 9.75 | 10.18 | 9.94 | 0.39% | 5,844,039 |
Aug 13, 2025 | 9.46 | 10.15 | 9.46 | 10.14 | 9.90 | 7.64% | 4,388,263 |
Aug 12, 2025 | 9.07 | 9.44 | 8.98 | 9.42 | 9.20 | 3.97% | 3,872,861 |