Get the Stockscreener App
19.73
0.56%
0.11
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 22, 2024, is $19.73.
- Huntsman Corp all-time high stock price is $41.65, occurred on February 22, 2022.
- The lowest Huntsman Corp stock price recorded was $7.46 on January 20, 2016. Since then, Huntsman Corp's stock price has risen over 164.48% to $19.73 now.
- The 52-week high stock price for HUN is $27.01, representing a 36.90% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for HUN is $19.11, indicating a -3.14% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Huntsman Corp (HUN) stock in the beginning of 2023 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 22, 2024 | $19.82 | $19.49 | $0.33 | 2,043,520.0 | +0.56% |
| Nov 21, 2024 | $19.73 | $19.21 | $0.525 | 1,363,151.0 | +1.03% |
| Nov 20, 2024 | $19.43 | $19.11 | $0.32 | 1,090,815.0 | +0.36% |
| Nov 19, 2024 | $19.50 | $19.14 | $0.355 | 1,552,969.0 | -0.62% |
| Nov 18, 2024 | $19.66 | $19.30 | $0.36 | 1,485,123.0 | -0.41% |
| Nov 15, 2024 | $19.61 | $19.30 | $0.31 | 2,348,091.0 | +1.35% |
| Nov 14, 2024 | $19.79 | $19.14 | $0.6499 | 3,112,550.0 | -1.93% |
| Nov 13, 2024 | $19.72 | $19.38 | $0.3442 | 2,140,315.0 | +0.92% |
| Nov 12, 2024 | $19.77 | $19.48 | $0.295 | 1,887,059.0 | -2.50% |
| Nov 11, 2024 | $20.52 | $19.95 | $0.57 | 1,801,813.0 | -1.48% |
| Nov 08, 2024 | $20.91 | $20.25 | $0.66 | 3,119,165.0 | -4.02% |
| Nov 07, 2024 | $21.39 | $20.96 | $0.435 | 2,486,320.0 | +1.25% |
| Nov 06, 2024 | $21.64 | $20.85 | $0.79 | 3,631,548.0 | +0.68% |
| Nov 05, 2024 | $21.13 | $19.90 | $1.23 | 4,219,860.0 | -4.60% |
| Nov 04, 2024 | $22.05 | $21.63 | $0.42 | 3,910,087.0 | -0.37% |
| Nov 01, 2024 | $22.22 | $21.61 | $0.61 | 1,825,255.0 | -0.82% |
| Oct 31, 2024 | $22.45 | $21.98 | $0.46 | 1,522,043.0 | -1.57% |
| Oct 30, 2024 | $22.69 | $22.13 | $0.56 | 1,721,800.0 | +0.54% |
| Oct 29, 2024 | $22.66 | $22.14 | $0.525 | 1,466,815.0 | -1.77% |
| Oct 28, 2024 | $22.78 | $22.43 | $0.35 | 897,076.0 | +0.80% |
| Oct 25, 2024 | $23.03 | $22.42 | $0.61 | 1,318,675.0 | -1.75% |
| Oct 24, 2024 | $23.00 | $22.59 | $0.41 | 851,053.0 | +0.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.22 | $19.11 | $3.11 | 40,061,161.0 | -10.32% |
| 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% |
Huntsman Corp Stock (HUN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.28 | $26.25 | $3.03 | 35,220,018.0 | -1.08% |
| Nov, 2022 | $29.48 | $25.36 | $4.12 | 49,629,222.0 | +3.81% |
| Oct, 2022 | $28.07 | $24.86 | $3.21 | 45,503,084.0 | +9.05% |
| Sep, 2022 | $28.44 | $23.54 | $4.91 | 61,580,603.0 | -12.42% |
| Aug, 2022 | $31.59 | $27.96 | $3.63 | 57,058,044.0 | -3.25% |
| Jul, 2022 | $30.24 | $27.01 | $3.23 | 40,030,116.0 | +2.15% |
| Jun, 2022 | $37.05 | $27.12 | $9.92 | 62,905,036.0 | -21.79% |
| May, 2022 | $37.13 | $32.89 | $4.24 | 44,802,595.0 | +7.03% |
| Apr, 2022 | $38.22 | $32.86 | $5.36 | 45,152,210.0 | -9.70% |
| Mar, 2022 | $41.06 | $34.99 | $6.07 | 78,164,323.0 | -7.25% |
| Feb, 2022 | $41.65 | $35.49 | $6.16 | 47,927,102.0 | +12.87% |
| Jan, 2022 | $38.51 | $34.09 | $4.42 | 40,502,650.0 | +2.72% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):