Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
11.01
-0.15 (-1.34%)
At close: Sep 2, 2025, 4:00 PM
11.01
0.00 (-0.01%)
After-hours: Sep 2, 2025, 7:18 PM EDT
Huntsman Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 10.99 | 11.16 | 10.75 | 11.01 | 11.01 | -1.34% | 3,101,280 |
Aug 29, 2025 | 10.95 | 11.24 | 10.95 | 11.16 | 11.16 | 2.48% | 4,451,519 |
Aug 28, 2025 | 11.11 | 11.13 | 10.75 | 10.89 | 10.89 | -0.91% | 4,791,055 |
Aug 27, 2025 | 10.79 | 11.08 | 10.78 | 10.99 | 10.99 | 1.20% | 3,222,975 |
Aug 26, 2025 | 10.88 | 11.11 | 10.79 | 10.86 | 10.86 | -0.64% | 4,297,887 |
Aug 25, 2025 | 10.90 | 11.00 | 10.82 | 10.93 | 10.93 | -0.36% | 3,608,902 |
Aug 22, 2025 | 10.28 | 11.05 | 10.20 | 10.97 | 10.97 | 7.65% | 4,341,142 |
Aug 21, 2025 | 10.20 | 10.33 | 10.05 | 10.19 | 10.19 | -1.55% | 2,387,259 |
Aug 20, 2025 | 10.20 | 10.46 | 10.14 | 10.35 | 10.35 | 1.47% | 4,260,969 |
Aug 19, 2025 | 10.15 | 10.39 | 10.08 | 10.20 | 10.20 | 1.49% | 3,490,064 |
Aug 18, 2025 | 9.97 | 10.21 | 9.92 | 10.05 | 10.05 | 0.40% | 4,223,735 |
Aug 15, 2025 | 10.25 | 10.28 | 9.98 | 10.01 | 10.01 | -1.67% | 3,221,700 |
Aug 14, 2025 | 9.84 | 10.21 | 9.75 | 10.18 | 10.18 | 0.39% | 5,844,039 |
Aug 13, 2025 | 9.46 | 10.15 | 9.46 | 10.14 | 10.14 | 7.64% | 4,388,263 |
Aug 12, 2025 | 9.07 | 9.44 | 8.98 | 9.42 | 9.42 | 3.97% | 3,872,861 |
Aug 11, 2025 | 9.55 | 9.61 | 8.91 | 9.06 | 9.06 | -4.23% | 4,353,520 |
Aug 8, 2025 | 9.56 | 9.56 | 9.34 | 9.46 | 9.46 | -0.42% | 4,384,942 |
Aug 7, 2025 | 9.47 | 9.66 | 9.37 | 9.50 | 9.50 | 2.81% | 6,670,783 |
Aug 6, 2025 | 9.55 | 9.57 | 9.14 | 9.24 | 9.24 | -2.94% | 4,847,039 |
Aug 5, 2025 | 9.55 | 9.59 | 9.22 | 9.52 | 9.52 | 1.71% | 5,901,519 |
Aug 4, 2025 | 9.24 | 9.40 | 9.09 | 9.36 | 9.36 | 1.63% | 8,404,360 |
Aug 1, 2025 | 9.81 | 9.89 | 9.03 | 9.21 | 9.21 | -5.05% | 9,369,445 |
Jul 31, 2025 | 9.88 | 9.91 | 9.45 | 9.70 | 9.70 | -2.12% | 11,448,013 |
Jul 30, 2025 | 10.62 | 10.63 | 9.86 | 9.91 | 9.91 | -6.86% | 5,983,643 |
Jul 29, 2025 | 10.82 | 10.99 | 10.51 | 10.64 | 10.64 | -2.03% | 3,999,527 |
Jul 28, 2025 | 11.16 | 11.22 | 10.84 | 10.86 | 10.86 | -2.95% | 4,399,810 |
Jul 25, 2025 | 10.87 | 11.27 | 10.84 | 11.19 | 11.19 | 2.85% | 4,255,714 |
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 |