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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.118.288.018.24-1.29%1,707,629
Oct 20, 20258.298.348.078.138.13-1.09%3,751,942
Oct 17, 20258.288.298.078.228.22-2.14%4,034,746
Oct 16, 20258.458.548.268.408.400.12%5,638,350
Oct 15, 20258.318.508.198.398.392.44%5,069,821
Oct 14, 20257.818.287.758.198.190.24%7,867,047
Oct 13, 20258.318.468.108.178.170.62%7,034,735
Oct 10, 20258.768.828.078.128.12-6.77%5,420,102
Oct 9, 20259.009.048.698.718.71-3.22%4,428,067
Oct 8, 20259.109.248.959.009.00-0.55%3,905,130
Oct 7, 20259.489.519.039.059.05-3.62%4,186,531
Oct 6, 20259.389.719.189.399.390.86%5,171,076
Oct 3, 20259.359.439.219.319.310.22%4,823,880
Oct 2, 20259.059.409.059.299.291.86%4,448,317
Oct 1, 20258.979.248.929.129.121.56%4,021,122
Sep 30, 20258.818.998.688.988.981.24%5,094,729
Sep 29, 20259.119.118.798.878.87-1.22%5,468,266
Sep 26, 20258.989.178.928.988.981.01%8,012,219
Sep 25, 20259.409.448.828.898.89-6.12%5,440,511
Sep 24, 20259.469.639.409.479.470.74%3,700,817
Sep 23, 20259.809.949.409.409.40-3.29%6,390,068
Sep 22, 20259.759.859.599.729.72-0.82%5,741,055
Sep 19, 202510.2910.299.789.809.80-4.76%6,432,233
Sep 18, 202510.5310.5510.2710.2910.29-0.19%3,720,483
Sep 17, 202510.9010.9710.2610.3110.31-5.41%5,328,506
Sep 16, 202510.5010.9810.4010.9010.904.41%6,114,090
Sep 15, 202510.8010.8110.4110.4410.44-4.22%4,765,645
Sep 12, 202510.8011.0910.5810.9010.65-2.24%4,830,916
Sep 11, 202510.9011.1710.8611.1510.893.24%3,762,528
Sep 10, 202511.0911.3110.7710.8010.55-3.83%5,047,258
Sep 9, 202511.0311.2410.8911.2310.970.27%3,466,143
Sep 8, 202511.1711.2110.8111.2010.94-0.27%3,580,558
Sep 5, 202511.1111.7310.9511.2310.971.81%4,356,339
Sep 4, 202510.7511.0410.5611.0310.771.94%4,228,296
Sep 3, 202510.8511.0810.6610.8210.57-1.73%3,039,585
Sep 2, 202510.9911.1610.7511.0110.75-1.34%3,101,280
Aug 29, 202510.9511.2410.9511.1610.902.48%4,451,519
Aug 28, 202511.1111.1310.7510.8910.64-0.91%4,791,055
Aug 27, 202510.7911.0810.7810.9910.731.20%3,222,975
Aug 26, 202510.8811.1110.7910.8610.61-0.64%4,297,887
Aug 25, 202510.9011.0010.8210.9310.67-0.36%3,608,902
Aug 22, 202510.2811.0510.2010.9710.717.65%4,341,142
Aug 21, 202510.2010.3310.0510.199.95-1.55%2,387,259
Aug 20, 202510.2010.4610.1410.3510.111.47%4,260,969
Aug 19, 202510.1510.3910.0810.209.961.49%3,490,064
Aug 18, 20259.9710.219.9210.059.820.40%4,223,735
Aug 15, 202510.2510.289.9810.019.78-1.67%3,221,700
Aug 14, 20259.8410.219.7510.189.940.39%5,844,039
Aug 13, 20259.4610.159.4610.149.907.64%4,388,263
Aug 12, 20259.079.448.989.429.203.97%3,872,861