Skip to main content
Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
22.45
-0.40 (-1.75%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202422.9623.0022.5922.8522.850.04%913,699
Oct 23, 202422.7822.9222.6822.8422.84-0.44%755,680
Oct 22, 202423.0823.0822.7722.9422.94-0.43%582,694
Oct 21, 202423.6823.6923.0423.0423.04-2.83%1,493,227
Oct 18, 202423.4823.7323.2923.7123.710.89%1,489,833
Oct 17, 202423.6623.6823.3623.5023.50-0.17%1,172,206
Oct 16, 202423.5423.9823.4923.5423.540.73%1,632,694
Oct 15, 202423.5223.7723.3523.3723.37-1.23%962,156
Oct 14, 202423.8823.8823.5423.6623.66-1.17%1,221,519
Oct 11, 202423.7424.1323.6623.9423.940.76%995,849
Oct 10, 202423.4423.8723.4423.7623.761.06%980,783
Oct 9, 202423.2923.7623.1623.5123.510.99%1,798,288
Oct 8, 202423.3523.3622.7923.2823.28-3.72%2,923,963
Oct 7, 202424.0124.2424.0124.1824.18-0.12%1,278,950
Oct 4, 202424.0624.2723.9224.2124.212.11%1,261,804
Oct 3, 202423.5823.7723.4023.7123.71-0.04%1,646,861
Oct 2, 202423.9824.2123.7123.7223.72-1.33%944,210
Oct 1, 202424.1924.2423.8424.0424.04-0.66%1,480,579
Sep 30, 202424.4524.4523.9024.2024.20-1.43%1,963,966
Sep 27, 202424.9325.1224.5324.5524.55-0.93%2,114,968
Sep 26, 202423.9224.9223.8624.7824.785.63%3,541,517
Sep 25, 202423.8223.8223.4223.4623.46-1.01%1,811,228
Sep 24, 202423.0024.0322.9923.7023.703.99%2,777,826
Sep 23, 202422.4322.9422.4322.7922.791.20%1,184,226
Sep 20, 202422.5322.5822.1122.5222.52-0.97%3,009,133
Sep 19, 202422.8223.1022.6722.7422.742.34%2,818,069
Sep 18, 202422.1822.7122.0622.2222.220.41%2,090,372
Sep 17, 202422.0922.4722.0422.1322.130.82%778,570
Sep 16, 202422.0322.3521.8721.9521.95-0.50%1,378,318
Sep 13, 202421.6322.2421.5922.0622.061.99%3,045,503
Sep 12, 202421.3021.8621.1821.6321.391.64%2,620,777
Sep 11, 202421.2521.4120.7621.2821.04-2,220,982
Sep 10, 202421.4821.5021.1221.2821.04-1.02%3,114,292
Sep 9, 202421.4521.6121.2721.5021.26-3,001,050
Sep 6, 202421.8522.0121.1921.5021.26-1.87%2,754,221
Sep 5, 202422.0022.2621.7521.9121.660.05%2,627,624
Sep 4, 202421.2221.9821.2221.9021.662.72%2,785,564
Sep 3, 202421.7421.9821.3121.3221.08-3.31%1,066,108
Aug 30, 202422.0722.2521.8422.0521.800.46%1,250,340
Aug 29, 202421.9822.1921.9121.9521.700.78%1,087,754
Aug 28, 202421.7121.8621.6321.7821.54-0.23%1,347,185
Aug 27, 202421.9022.0621.7621.8321.59-0.64%1,213,261
Aug 26, 202422.0322.3621.9521.9721.720.23%1,463,007
Aug 23, 202421.1921.9721.0721.9221.674.38%1,766,929
Aug 22, 202421.1721.3620.9321.0020.77-0.76%1,218,255
Aug 21, 202420.8821.1820.8621.1620.921.98%1,020,944
Aug 20, 202420.8620.9120.7120.7520.52-0.91%972,568
Aug 19, 202420.9021.0720.8820.9420.710.24%924,826
Aug 16, 202420.7820.9620.7120.8920.660.24%1,461,275
Aug 15, 202420.7221.0820.6320.8420.612.36%1,582,151
Aug 14, 202420.5920.6020.2420.3620.13-0.15%1,219,074
Aug 13, 202420.1020.5519.9120.3920.161.85%1,720,001
Aug 12, 202420.1320.2020.0220.0219.80-1.28%2,008,465
Aug 9, 202420.2620.4120.0420.2820.05-0.10%1,577,412
Aug 8, 202420.4520.6019.9720.3020.070.05%1,830,314
Aug 7, 202421.1521.2520.2420.2920.06-1.93%2,779,962
Aug 6, 202421.4021.9420.6320.6920.46-3.68%3,834,688
Aug 5, 202421.7721.9121.1921.4821.24-4.45%3,495,678
Aug 2, 202422.5122.5621.9122.4822.23-2.68%2,689,722
Aug 1, 202424.0024.2122.9023.1022.84-3.47%1,770,104
Jul 31, 202424.0224.3323.8423.9323.660.25%2,173,070
Jul 30, 202423.7423.9523.5323.8723.600.55%1,717,882
Jul 29, 202423.6023.7523.3823.7423.471.41%1,530,023
Jul 26, 202423.2223.4222.9723.4123.151.47%1,359,124
Jul 25, 202422.8823.4222.6823.0722.810.35%2,039,654
Jul 24, 202423.4023.6222.9122.9922.73-2.21%1,571,804
Jul 23, 202423.2023.5922.9623.5123.251.51%1,384,216
Jul 22, 202423.1223.2822.7023.1622.900.52%1,332,493
Jul 19, 202423.4123.5422.7723.0422.78-1.83%1,279,562
Jul 18, 202423.5623.9423.3123.4723.21-1.05%1,622,660
Jul 17, 202423.5924.0223.3823.7223.450.21%2,570,630
Jul 16, 202422.8423.7022.8223.6723.413.91%2,825,914
Jul 15, 202422.5522.8822.5022.7822.531.02%2,194,587
Jul 12, 202422.8822.9322.5322.5522.30-0.18%2,564,731
Jul 11, 202422.1322.7722.1322.5922.343.15%2,276,310
Jul 10, 202421.5721.9421.4921.9021.662.05%1,438,824
Jul 9, 202421.6921.9721.4121.4621.22-1.24%2,884,546
Jul 8, 202421.9422.0121.6021.7321.49-0.05%4,320,976
Jul 5, 202422.3522.4721.4921.7421.50-3.33%3,858,642
Jul 3, 202422.7122.8422.4922.4922.24-0.49%494,907
Jul 2, 202422.4122.6122.2622.6022.350.98%1,319,690
Jul 1, 202422.8122.9222.3222.3822.13-1.71%1,472,482
Jun 28, 202422.6922.8922.5822.7722.520.22%2,889,649
Jun 27, 202422.8222.9222.6022.7222.47-0.74%925,091
Jun 26, 202422.6822.9422.5622.8922.63-0.04%1,170,126
Jun 25, 202423.2323.3122.7122.9022.64-1.97%1,397,615
Jun 24, 202423.5023.6723.2023.3623.10-0.34%2,016,711
Jun 21, 202423.2423.4723.0623.4423.180.82%2,843,105
Jun 20, 202422.9023.4422.8123.2522.991.22%1,900,254
Jun 18, 202423.3023.4422.9222.9722.71-1.25%1,225,414
Jun 17, 202423.2923.4022.9823.2623.00-1,039,314
Jun 14, 202423.5623.7823.0823.2623.00-3.65%1,779,841
Jun 13, 202424.5524.6624.0024.1423.62-1.83%1,967,469
Jun 12, 202424.7524.9024.5924.5924.061.99%1,493,842
Jun 11, 202424.3424.3823.9924.1123.59-1.39%1,136,710
Jun 10, 202423.5724.5823.5724.4523.922.82%2,293,126
Jun 7, 202424.0424.3523.7323.7823.260.34%3,325,209
Jun 6, 202423.7823.9523.5523.7023.19-0.75%1,355,474
Jun 5, 202423.6623.9223.4023.8823.361.62%1,589,912
Jun 4, 202423.7823.8723.4823.5022.99-2.08%1,518,273