Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
8.57
+0.28 (3.38%)
At close: Nov 11, 2025, 4:00 PM EST
8.57
0.00 (0.00%)
After-hours: Nov 11, 2025, 4:10 PM EST
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.40 | 8.70 | 8.28 | 8.56 | - | 3.26% | 3,667,225 |
| Nov 10, 2025 | 8.35 | 8.60 | 8.02 | 8.29 | 8.29 | 1.34% | 8,579,960 |
| Nov 7, 2025 | 7.74 | 8.57 | 7.74 | 8.18 | 8.18 | 10.24% | 13,664,243 |
| Nov 6, 2025 | 7.68 | 7.79 | 7.30 | 7.42 | 7.42 | -3.51% | 11,127,970 |
| Nov 5, 2025 | 7.91 | 8.09 | 7.65 | 7.69 | 7.69 | -2.53% | 7,595,032 |
| Nov 4, 2025 | 7.84 | 8.03 | 7.74 | 7.89 | 7.89 | -1.50% | 5,302,098 |
| Nov 3, 2025 | 8.18 | 8.22 | 7.93 | 8.01 | 8.01 | -3.26% | 5,236,598 |
| Oct 31, 2025 | 8.18 | 8.39 | 8.08 | 8.28 | 8.28 | 1.22% | 4,640,522 |
| Oct 30, 2025 | 8.33 | 8.51 | 8.07 | 8.18 | 8.18 | -5.76% | 5,390,870 |
| Oct 29, 2025 | 9.00 | 9.12 | 8.60 | 8.68 | 8.68 | -4.09% | 3,834,967 |
| Oct 28, 2025 | 9.19 | 9.19 | 8.91 | 9.05 | 9.05 | -2.58% | 3,439,647 |
| Oct 27, 2025 | 9.12 | 9.48 | 9.06 | 9.29 | 9.29 | 2.65% | 7,704,875 |
| Oct 24, 2025 | 8.83 | 9.06 | 8.74 | 9.05 | 9.05 | 3.43% | 4,548,919 |
| Oct 23, 2025 | 8.38 | 8.90 | 8.38 | 8.75 | 8.75 | 7.23% | 5,734,605 |
| Oct 22, 2025 | 8.20 | 8.36 | 8.12 | 8.16 | 8.16 | -0.97% | 3,599,641 |
| Oct 21, 2025 | 8.11 | 8.28 | 8.01 | 8.24 | 8.24 | 1.35% | 3,354,675 |
| 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 |