Get the Stockscreener App
8.16
2.97%
-0.25
After Hours:
8.19
0.03
+0.37%
Huntsman Corp Stock (HUN) Price History
The historical daily chart and data for Huntsman Corp stock (HUN), show that the latest closing stock price as of November 20, 2025, is $8.16.
- Huntsman Corp all-time high stock price is $41.65, occurred on February 22, 2022.
- The lowest Huntsman Corp stock price recorded was $7.295 on November 06, 2025. Since then, Huntsman Corp's stock price has risen over 11.86% to $8.16 now.
- The 52-week high stock price for HUN is $20.94, representing a 156.62% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for HUN is $7.295, indicating a -10.60% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Huntsman Corp (HUN) stock in the beginning of 2024 was $35.41. The stock closed the year at $27.48, a loss of over -22.39% for the year.
The table below shows more information about HUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $8.57 | $8.15 | $0.42 | 3,945,200.0 | -2.97% |
| Nov 19, 2025 | $8.46 | $8.09 | $0.37 | 4,228,479.0 | +1.69% |
| Nov 18, 2025 | $8.35 | $8.04 | $0.31 | 3,954,480.0 | +0.36% |
| Nov 17, 2025 | $8.67 | $8.24 | $0.43 | 3,566,780.0 | -5.29% |
| Nov 14, 2025 | $8.81 | $8.41 | $0.405 | 4,649,093.0 | -0.68% |
| Nov 13, 2025 | $8.96 | $8.54 | $0.425 | 5,518,993.0 | +3.30% |
| Nov 12, 2025 | $8.66 | $8.20 | $0.46 | 5,300,931.0 | -1.05% |
| Nov 11, 2025 | $8.70 | $8.28 | $0.425 | 5,539,948.0 | +3.38% |
| Nov 10, 2025 | $8.60 | $8.02 | $0.58 | 8,539,380.0 | +1.34% |
| Nov 07, 2025 | $8.57 | $7.74 | $0.83 | 13,663,766.0 | +10.24% |
| Nov 06, 2025 | $7.79 | $7.29 | $0.49 | 11,051,151.0 | -3.51% |
| Nov 05, 2025 | $8.09 | $7.65 | $0.435 | 7,603,059.0 | -2.53% |
| Nov 04, 2025 | $8.03 | $7.74 | $0.29 | 5,293,705.0 | -1.50% |
| Nov 03, 2025 | $8.22 | $7.93 | $0.29 | 5,234,090.0 | -3.26% |
| Oct 31, 2025 | $8.38 | $8.08 | $0.305 | 4,640,065.0 | +1.22% |
| Oct 30, 2025 | $8.51 | $8.07 | $0.44 | 5,383,948.0 | -5.76% |
| Oct 29, 2025 | $9.12 | $8.60 | $0.517 | 3,699,779.0 | -4.09% |
| Oct 28, 2025 | $9.19 | $8.91 | $0.28 | 3,436,184.0 | -2.58% |
| Oct 27, 2025 | $9.48 | $9.05 | $0.425 | 7,693,749.0 | +2.65% |
| Oct 24, 2025 | $9.06 | $8.74 | $0.32 | 4,548,812.0 | +3.43% |
| Oct 23, 2025 | $8.89 | $8.38 | $0.515 | 5,733,874.0 | +7.23% |
| Oct 22, 2025 | $8.36 | $8.12 | $0.24 | 3,596,634.0 | -0.97% |
Huntsman Corp Stock (HUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Huntsman Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Huntsman Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Huntsman Corp Stock (HUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.96 | $7.29 | $1.67 | 92,034,255.0 | -1.45% |
| Oct, 2025 | $9.71 | $7.75 | $1.96 | 111,630,388.0 | -7.80% |
| Sep, 2025 | $11.72 | $8.68 | $3.05 | 100,926,708.0 | -19.53% |
| Aug, 2025 | $11.24 | $8.91 | $2.33 | 99,592,002.0 | +15.05% |
| Jul, 2025 | $12.19 | $9.45 | $2.74 | 105,224,748.0 | -6.91% |
| Jun, 2025 | $12.28 | $10.13 | $2.14 | 71,684,604.0 | -6.46% |
| May, 2025 | $13.55 | $11.04 | $2.51 | 89,897,835.0 | -16.30% |
| Apr, 2025 | $15.65 | $11.90 | $3.75 | 89,743,408.0 | -15.71% |
| Mar, 2025 | $18.08 | $15.22 | $2.86 | 69,003,550.0 | -6.73% |
| Feb, 2025 | $18.53 | $15.67 | $2.86 | 61,965,371.0 | +0.59% |
| Jan, 2025 | $18.14 | $15.95 | $2.20 | 49,281,344.0 | -6.66% |
Huntsman Corp Stock (HUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.94 | $17.41 | $3.53 | 47,103,807.0 | -10.27% |
| Nov, 2024 | $22.22 | $19.11 | $3.11 | 44,353,543.0 | -11.00% |
| Oct, 2024 | $24.27 | $21.98 | $2.29 | 29,931,928.0 | -9.09% |
| Sep, 2024 | $25.12 | $20.76 | $4.36 | 44,900,986.0 | +9.75% |
| Aug, 2024 | $24.21 | $19.91 | $4.30 | 37,162,231.0 | -7.86% |
| Jul, 2024 | $24.33 | $21.41 | $2.92 | 41,456,332.0 | +5.09% |
| Jun, 2024 | $25.06 | $22.56 | $2.50 | 32,224,166.0 | -8.19% |
| May, 2024 | $25.92 | $23.72 | $2.20 | 38,395,696.0 | +3.94% |
| Apr, 2024 | $26.40 | $22.84 | $3.56 | 33,691,399.0 | -8.34% |
| Mar, 2024 | $27.01 | $24.78 | $2.23 | 43,891,562.0 | +1.68% |
| Feb, 2024 | $26.86 | $22.84 | $4.02 | 41,507,222.0 | +4.32% |
| Jan, 2024 | $25.50 | $22.91 | $2.59 | 39,617,024.0 | -2.35% |
Huntsman Corp Stock (HUN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.41 | $24.07 | $2.34 | 30,378,582.0 | +2.15% |
| Nov, 2023 | $25.84 | $22.14 | $3.70 | 47,653,956.0 | +5.44% |
| Oct, 2023 | $24.71 | $22.64 | $2.07 | 41,974,457.0 | -4.39% |
| Sep, 2023 | $28.36 | $23.50 | $4.86 | 48,011,957.0 | -12.45% |
| Aug, 2023 | $29.85 | $26.51 | $3.34 | 39,892,691.0 | -6.38% |
| Jul, 2023 | $29.89 | $26.05 | $3.84 | 32,932,555.0 | +10.18% |
| Jun, 2023 | $27.37 | $23.52 | $3.85 | 46,527,025.0 | +13.77% |
| May, 2023 | $26.96 | $23.63 | $3.33 | 36,134,553.0 | -11.35% |
| Apr, 2023 | $27.83 | $25.63 | $2.20 | 37,083,919.0 | -2.08% |
| Mar, 2023 | $30.52 | $26.16 | $4.35 | 68,813,206.0 | -6.75% |
| Feb, 2023 | $33.46 | $28.25 | $5.21 | 44,202,060.0 | -7.42% |
| Jan, 2023 | $32.12 | $27.33 | $4.80 | 33,841,774.0 | +15.32% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):