Get the Stockscreener App
14.51
0.90%
0.13
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 May 22, 2026, is $14.51.
- 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 98.90% to $14.51 now.
- The 52-week high stock price for HUN is $15.89, representing a 9.55% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for HUN is $7.295, indicating a -49.72% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Huntsman Corp (HUN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $14.74 | $14.23 | $0.505 | 4,114,413.0 | +0.90% |
| May 21, 2026 | $14.55 | $13.61 | $0.945 | 4,208,905.0 | +2.28% |
| May 20, 2026 | $14.58 | $13.19 | $1.39 | 11,043,616.0 | +5.56% |
| May 19, 2026 | $13.80 | $13.22 | $0.58 | 5,439,019.0 | -3.55% |
| May 18, 2026 | $14.01 | $13.46 | $0.55 | 3,707,515.0 | +0.80% |
| May 15, 2026 | $14.12 | $13.63 | $0.495 | 3,992,509.0 | -4.26% |
| May 14, 2026 | $14.70 | $14.26 | $0.445 | 2,950,532.0 | -0.56% |
| May 13, 2026 | $14.93 | $14.32 | $0.61 | 4,673,834.0 | +0.07% |
| May 12, 2026 | $14.80 | $14.19 | $0.6098 | 4,372,519.0 | -3.10% |
| May 11, 2026 | $15.30 | $14.75 | $0.55 | 3,616,632.0 | -0.80% |
| May 08, 2026 | $15.06 | $14.66 | $0.395 | 3,745,277.0 | +1.49% |
| May 07, 2026 | $15.15 | $14.60 | $0.555 | 5,816,922.0 | -2.38% |
| May 06, 2026 | $15.17 | $14.60 | $0.575 | 6,317,855.0 | +0.73% |
| May 05, 2026 | $15.00 | $14.41 | $0.585 | 4,849,573.0 | +5.41% |
| May 04, 2026 | $15.02 | $14.04 | $0.975 | 6,504,466.0 | -2.80% |
| May 01, 2026 | $15.89 | $14.28 | $1.62 | 9,798,482.0 | +1.81% |
| Apr 30, 2026 | $14.46 | $13.34 | $1.12 | 7,407,591.0 | +8.45% |
| Apr 29, 2026 | $13.89 | $13.11 | $0.7849 | 6,422,861.0 | -3.00% |
| Apr 28, 2026 | $14.10 | $13.54 | $0.5599 | 3,862,997.0 | -0.44% |
| Apr 27, 2026 | $14.01 | $13.42 | $0.59 | 3,662,024.0 | +0.73% |
| Apr 24, 2026 | $13.87 | $13.38 | $0.49 | 3,226,179.0 | +0.52% |
| Apr 23, 2026 | $14.15 | $13.28 | $0.87 | 4,472,446.0 | -2.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.89 | $13.19 | $2.71 | 89,266,482.0 | +0.97% |
| Apr, 2026 | $14.46 | $12.21 | $2.25 | 102,807,467.0 | +7.96% |
| Mar, 2026 | $13.72 | $10.32 | $3.40 | 174,365,794.0 | +5.22% |
| Feb, 2026 | $14.38 | $10.73 | $3.65 | 139,976,666.0 | +16.91% |
| Jan, 2026 | $12.41 | $9.90 | $2.51 | 97,022,548.0 | +8.20% |
Huntsman Corp Stock (HUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.14 | $9.72 | $1.42 | 95,416,080.0 | -2.40% |
| Nov, 2025 | $10.42 | $7.29 | $3.12 | 117,682,091.0 | +25.85% |
| 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% |
0.04%
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):