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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 10.87 | 11.27 | 10.84 | 11.19 | 11.19 | 2.85% | 3,910,538 |
Jul 24, 2025 | 11.60 | 11.60 | 10.79 | 10.88 | 10.88 | -9.86% | 6,811,775 |
Jul 23, 2025 | 12.09 | 12.33 | 12.00 | 12.07 | 12.07 | 2.46% | 4,495,378 |
Jul 22, 2025 | 11.62 | 11.98 | 11.50 | 11.78 | 11.78 | 1.82% | 5,306,127 |
Jul 21, 2025 | 11.46 | 11.81 | 11.39 | 11.57 | 11.57 | 2.21% | 4,285,769 |
Jul 18, 2025 | 11.41 | 11.46 | 11.14 | 11.32 | 11.32 | 0.18% | 3,223,282 |
Jul 17, 2025 | 11.33 | 11.64 | 11.25 | 11.30 | 11.30 | - | 3,216,076 |
Jul 16, 2025 | 11.06 | 11.35 | 10.74 | 11.30 | 11.30 | 2.17% | 4,793,089 |
Jul 15, 2025 | 11.38 | 11.58 | 11.05 | 11.06 | 11.06 | -2.56% | 3,245,838 |
Jul 14, 2025 | 11.44 | 11.48 | 11.17 | 11.35 | 11.35 | -1.22% | 4,397,194 |
Jul 11, 2025 | 11.55 | 11.70 | 11.43 | 11.49 | 11.49 | -3.28% | 2,994,491 |
Jul 10, 2025 | 11.59 | 12.15 | 11.52 | 11.88 | 11.88 | 2.59% | 6,478,657 |
Jul 9, 2025 | 11.36 | 11.65 | 11.28 | 11.58 | 11.58 | 2.66% | 3,635,409 |
Jul 8, 2025 | 10.70 | 11.63 | 10.67 | 11.28 | 11.28 | 5.92% | 5,892,413 |
Jul 7, 2025 | 11.00 | 11.12 | 10.45 | 10.65 | 10.65 | -4.14% | 4,400,925 |
Jul 3, 2025 | 11.35 | 11.36 | 11.08 | 11.11 | 11.11 | -1.86% | 2,718,512 |
Jul 2, 2025 | 11.29 | 11.39 | 10.89 | 11.32 | 11.32 | 2.35% | 5,525,604 |
Jul 1, 2025 | 10.46 | 11.27 | 10.34 | 11.06 | 11.06 | 6.14% | 5,788,864 |
Jun 30, 2025 | 10.53 | 10.57 | 10.30 | 10.42 | 10.42 | -1.33% | 3,164,940 |
Jun 27, 2025 | 10.53 | 10.69 | 10.41 | 10.56 | 10.56 | 1.05% | 4,325,056 |
Jun 26, 2025 | 10.40 | 10.58 | 10.38 | 10.45 | 10.45 | 1.65% | 4,456,016 |
Jun 25, 2025 | 10.59 | 10.64 | 10.21 | 10.28 | 10.28 | -3.38% | 2,692,410 |
Jun 24, 2025 | 10.65 | 10.87 | 10.58 | 10.64 | 10.64 | 1.24% | 3,050,529 |
Jun 23, 2025 | 10.25 | 10.56 | 10.13 | 10.51 | 10.51 | 2.24% | 4,630,200 |
Jun 20, 2025 | 10.48 | 10.52 | 10.25 | 10.28 | 10.28 | -1.63% | 5,491,162 |
Jun 18, 2025 | 10.55 | 10.70 | 10.43 | 10.45 | 10.45 | -1.14% | 3,478,362 |
Jun 17, 2025 | 10.76 | 10.97 | 10.56 | 10.57 | 10.57 | -2.40% | 4,128,380 |
Jun 16, 2025 | 11.16 | 11.17 | 10.71 | 10.83 | 10.83 | -0.64% | 4,731,935 |
Jun 13, 2025 | 11.39 | 11.70 | 10.80 | 10.90 | 10.90 | -7.55% | 4,597,502 |
Jun 12, 2025 | 11.87 | 11.98 | 11.69 | 11.79 | 11.53 | -2.08% | 2,563,526 |
Jun 11, 2025 | 12.26 | 12.27 | 11.91 | 12.04 | 11.77 | -0.50% | 2,708,298 |
Jun 10, 2025 | 11.74 | 12.28 | 11.71 | 12.10 | 11.83 | 4.04% | 4,889,974 |
Jun 9, 2025 | 11.47 | 11.80 | 11.47 | 11.63 | 11.37 | 2.29% | 3,426,550 |
Jun 6, 2025 | 11.42 | 11.56 | 11.29 | 11.37 | 11.12 | 0.62% | 2,335,281 |
Jun 5, 2025 | 11.50 | 11.57 | 11.27 | 11.30 | 11.05 | -1.65% | 1,743,692 |
Jun 4, 2025 | 11.37 | 11.60 | 11.37 | 11.49 | 11.23 | 0.70% | 2,066,848 |
Jun 3, 2025 | 10.97 | 11.55 | 10.75 | 11.41 | 11.15 | 3.35% | 4,297,292 |
Jun 2, 2025 | 11.14 | 11.14 | 10.89 | 11.04 | 10.79 | -0.90% | 3,054,198 |
May 30, 2025 | 11.30 | 11.33 | 11.09 | 11.14 | 10.89 | -2.11% | 3,603,653 |
May 29, 2025 | 11.29 | 11.56 | 11.22 | 11.38 | 11.13 | 2.61% | 4,361,306 |
May 28, 2025 | 11.73 | 11.84 | 11.05 | 11.09 | 10.84 | -5.21% | 4,529,572 |
May 27, 2025 | 11.68 | 11.88 | 11.55 | 11.70 | 11.44 | 2.72% | 3,243,179 |
May 23, 2025 | 11.37 | 11.48 | 11.24 | 11.39 | 11.14 | -2.06% | 2,970,374 |
May 22, 2025 | 11.63 | 11.69 | 11.45 | 11.63 | 11.37 | -0.77% | 2,715,418 |
May 21, 2025 | 12.12 | 12.17 | 11.70 | 11.72 | 11.46 | -4.01% | 3,872,285 |
May 20, 2025 | 12.50 | 12.50 | 12.17 | 12.21 | 11.94 | -1.69% | 3,457,972 |
May 19, 2025 | 12.38 | 12.43 | 12.24 | 12.42 | 12.14 | -1.90% | 3,140,411 |
May 16, 2025 | 12.37 | 12.68 | 12.28 | 12.66 | 12.38 | 2.18% | 2,924,163 |
May 15, 2025 | 12.57 | 12.59 | 12.33 | 12.39 | 12.11 | -2.52% | 4,714,384 |
May 14, 2025 | 12.86 | 12.94 | 12.57 | 12.71 | 12.43 | -1.93% | 3,209,753 |