10.96
price up icon0.01%   0.005
 
loading

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 August 25, 2025, is $10.96.
  • 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 46.98% to $10.96 now.
  • The 52-week high stock price for HUN is $25.12, representing a 129.09% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for HUN is $8.91, indicating a -18.74% decrease from the current share price, occurred on August 11, 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:
Date High Low High - Low Volume % Change
Aug 25, 2025 $11.00 $10.81 $0.185 2,643,014.0 +0.00%
Aug 22, 2025 $11.04 $10.20 $0.845 4,339,689.0 +7.65%
Aug 21, 2025 $10.33 $10.04 $0.285 2,387,258.0 -1.55%
Aug 20, 2025 $10.46 $10.14 $0.3126 4,260,945.0 +1.47%
Aug 19, 2025 $10.39 $10.08 $0.31 3,490,035.0 +1.49%
Aug 18, 2025 $10.21 $9.92 $0.2872 4,223,666.0 +0.40%
Aug 15, 2025 $10.28 $9.97 $0.30 3,221,682.0 -1.67%
Aug 14, 2025 $10.21 $9.75 $0.46 5,843,680.0 +0.39%
Aug 13, 2025 $10.15 $9.46 $0.69 4,377,988.0 +7.64%
Aug 12, 2025 $9.44 $8.98 $0.4575 3,872,641.0 +3.97%
Aug 11, 2025 $9.61 $8.91 $0.695 4,353,181.0 -4.23%
Aug 08, 2025 $9.56 $9.34 $0.22 4,377,940.0 -0.42%
Aug 07, 2025 $9.66 $9.37 $0.295 6,670,767.0 +2.81%
Aug 06, 2025 $9.57 $9.14 $0.43 4,846,926.0 -2.94%
Aug 05, 2025 $9.59 $9.22 $0.37 5,901,166.0 +1.71%
Aug 04, 2025 $9.40 $9.09 $0.3132 8,402,957.0 +1.63%
Aug 01, 2025 $9.89 $9.03 $0.865 9,365,525.0 -5.05%
Jul 31, 2025 $9.91 $9.45 $0.46 11,431,901.0 -2.12%
Jul 30, 2025 $10.62 $9.86 $0.765 5,977,607.0 -6.86%
Jul 29, 2025 $10.99 $10.51 $0.485 3,999,386.0 -2.03%
Jul 28, 2025 $11.22 $10.84 $0.38 4,399,408.0 -2.95%

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
Aug, 2025 $11.04 $8.91 $2.13 82,579,060.0 +13.09%
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%
chemicals OLN
$22.99
price down icon 0.76%
$35.52
price down icon 1.55%
chemicals REX
$60.38
price up icon 0.63%
$9.885
price up icon 5.84%
$22.07
price down icon 0.61%
Cap:     |  Volume (24h):