Skip to main content
Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
17.60
-0.18 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.9318.1517.5217.6017.60-1.01%2,334,043
Feb 20, 202518.2118.5317.6617.7817.78-1.44%3,686,252
Feb 19, 202517.4418.2017.3518.0418.041.35%4,039,065
Feb 18, 202516.6418.3516.5017.8017.804.77%6,685,674
Feb 14, 202517.3217.4616.8716.9916.990.06%4,397,613
Feb 13, 202516.8017.1716.7116.9816.981.25%3,270,169
Feb 12, 202516.6116.8416.4216.7716.77-0.59%3,214,198
Feb 11, 202516.9716.9716.6216.8716.87-0.71%2,822,952
Feb 10, 202517.2817.2816.9416.9916.99-0.18%2,524,784
Feb 7, 202517.2817.3216.9317.0217.02-1.28%3,206,317
Feb 6, 202516.4417.2616.2417.2417.245.64%4,983,071
Feb 5, 202516.4516.5016.1416.3216.32-1.15%2,061,795
Feb 4, 202516.1616.6216.0016.5116.512.17%1,750,508
Feb 3, 202516.3816.4415.6716.1616.16-3.98%3,356,235
Jan 31, 202517.2217.2616.7716.8316.83-2.60%2,462,882
Jan 30, 202517.4317.4916.7617.2817.28-1.03%3,127,698
Jan 29, 202517.3817.7017.3017.4617.46-0.46%2,171,607
Jan 28, 202517.3917.7117.3317.5417.541.15%2,014,581
Jan 27, 202517.3317.4216.9417.3417.340.81%2,289,439
Jan 24, 202517.4417.5517.1817.2017.20-0.92%1,386,211
Jan 23, 202517.4217.5917.2617.3617.36-0.69%1,666,640
Jan 22, 202517.8517.8517.4517.4817.48-2.46%1,071,476
Jan 21, 202517.9618.0917.8317.9217.920.28%2,001,373
Jan 17, 202517.4917.9217.4917.8717.872.64%4,500,918
Jan 16, 202517.2017.4217.1417.4117.410.12%2,412,674
Jan 15, 202517.1917.6717.1017.3917.393.64%5,378,838
Jan 14, 202516.8817.1316.7416.7816.780.48%2,901,290
Jan 13, 202516.1516.7616.0816.7016.703.02%3,410,704
Jan 10, 202516.1116.3215.9516.2116.21-1.82%3,822,889
Jan 8, 202516.7816.8416.4816.5116.51-2.65%2,389,636
Jan 7, 202517.0317.3516.9216.9616.96-0.24%1,853,893
Jan 6, 202517.1417.3516.9217.0017.00-2,044,914
Jan 3, 202517.4317.4717.0017.0017.00-2.52%2,458,791
Jan 2, 202518.0218.1517.3617.4417.44-3.27%1,696,404
Dec 31, 202417.6818.0517.6518.0318.032.62%2,370,700
Dec 30, 202417.7117.7117.4117.5717.57-1.18%2,120,260
Dec 27, 202417.9118.1317.7317.7817.78-1.28%1,915,925
Dec 26, 202418.0518.1817.9518.0118.01-0.61%993,258
Dec 24, 202418.0918.1417.8918.1218.12-0.06%478,489
Dec 23, 202418.2118.3117.9218.1318.13-0.71%2,417,387
Dec 20, 202417.7818.3917.7518.2618.262.13%3,985,995
Dec 19, 202418.2018.4117.6717.8817.88-2.30%3,098,024
Dec 18, 202418.5018.8618.2418.3018.30-1.40%2,805,238
Dec 17, 202418.6919.0018.4118.5618.56-1.33%3,922,230
Dec 16, 202418.8419.0518.6618.8118.81-1.26%1,849,900
Dec 13, 202418.8719.0718.6519.0519.05-1.40%1,732,272
Dec 12, 202419.3019.5719.2619.3219.07-0.41%1,058,535
Dec 11, 202419.7619.7819.3419.4019.15-1.52%1,842,349
Dec 10, 202420.1520.2019.6219.7019.45-2.76%1,895,095
Dec 9, 202420.2120.9420.1720.2620.001.91%3,879,837
Dec 6, 202420.2620.2619.7319.8819.62-1.00%2,424,012
Dec 5, 202420.3020.5620.0020.0819.82-0.84%2,963,939
Dec 4, 202419.8220.4319.6520.2519.992.22%3,811,351
Dec 3, 202419.9220.1019.6519.8119.550.25%3,453,408
Dec 2, 202419.6319.9119.4819.7619.500.92%1,834,648
Nov 29, 202419.5119.7519.4619.5819.33-715,727
Nov 27, 202419.5119.6519.3219.5819.330.77%1,743,003
Nov 26, 202419.8719.8719.2019.4319.18-2.56%1,572,106
Nov 25, 202419.9220.1719.7519.9419.681.06%2,496,795
Nov 22, 202419.5719.8219.4919.7319.470.56%2,066,544
Nov 21, 202419.3619.7419.2119.6219.371.03%1,400,931
Nov 20, 202419.3019.4319.1119.4219.170.36%1,125,457
Nov 19, 202419.2719.5019.1519.3519.10-0.62%1,587,584
Nov 18, 202419.5019.6619.3019.4719.22-0.41%1,521,865
Nov 15, 202419.3219.6119.3019.5519.301.35%2,366,447
Nov 14, 202419.7319.7919.1419.2919.04-1.93%3,130,675
Nov 13, 202419.5019.7219.3819.6719.420.92%2,171,986
Nov 12, 202419.6519.7819.4819.4919.24-2.50%1,920,948
Nov 11, 202420.3120.5219.9519.9919.73-1.48%1,830,777
Nov 8, 202420.8520.9120.2520.2920.03-4.02%3,159,220
Nov 7, 202420.9621.4020.9621.1420.871.25%2,521,945
Nov 6, 202421.5221.6420.8520.8820.610.68%3,725,843
Nov 5, 202420.2521.1319.9020.7420.47-4.60%4,224,042
Nov 4, 202422.0322.0521.6321.7421.46-0.37%4,106,424
Nov 1, 202421.9922.2221.6121.8221.54-0.82%1,866,626
Oct 31, 202422.4122.4521.9922.0021.72-1.57%1,597,558
Oct 30, 202422.1522.6922.1322.3522.060.54%1,743,205
Oct 29, 202422.4422.6622.1422.2321.94-1.77%1,486,636
Oct 28, 202422.4922.7822.4322.6322.340.80%911,461
Oct 25, 202422.8123.0322.4222.4522.16-1.75%1,335,852
Oct 24, 202422.9623.0022.5922.8522.550.04%913,699
Oct 23, 202422.7822.9222.6822.8422.54-0.44%755,680
Oct 22, 202423.0823.0822.7722.9422.64-0.43%582,694
Oct 21, 202423.6823.6923.0423.0422.74-2.83%1,493,227
Oct 18, 202423.4823.7323.2923.7123.400.89%1,489,833
Oct 17, 202423.6623.6823.3623.5023.20-0.17%1,172,206
Oct 16, 202423.5423.9823.4923.5423.240.73%1,632,694
Oct 15, 202423.5223.7723.3523.3723.07-1.23%962,156
Oct 14, 202423.8823.8823.5423.6623.35-1.17%1,221,519
Oct 11, 202423.7424.1323.6623.9423.630.76%995,849
Oct 10, 202423.4423.8723.4423.7623.451.06%980,783
Oct 9, 202423.2923.7623.1623.5123.210.99%1,798,288
Oct 8, 202423.3523.3622.7923.2822.98-3.72%2,923,963
Oct 7, 202424.0124.2424.0124.1823.87-0.12%1,278,950
Oct 4, 202424.0624.2723.9224.2123.902.11%1,261,804
Oct 3, 202423.5823.7723.4023.7123.40-0.04%1,646,861
Oct 2, 202423.9824.2123.7123.7223.41-1.33%944,210
Oct 1, 202424.1924.2423.8424.0423.73-0.66%1,480,579
Sep 30, 202424.4524.4523.9024.2023.89-1.43%1,963,966
Sep 27, 202424.9325.1224.5324.5524.23-0.93%2,114,968