Get the Stockscreener App
23.82
0.17%
-0.04
After Hours:
23.84
0.02
+0.08%
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 01, 2024, is $23.82.
- 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 219.30% to $23.82 now.
- The 52-week high stock price for HUN is $29.89, representing a 25.50% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for HUN is $22.14, indicating a -7.05% decrease from the current share price, occurred on November 01, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $24.41 | $23.72 | $0.69 | 2,125,234.0 | -0.17% |
| Apr 30, 2024 | $24.46 | $23.86 | $0.605 | 1,602,861.0 | -2.53% |
| Apr 29, 2024 | $24.48 | $24.10 | $0.38 | 1,456,192.0 | +2.04% |
| Apr 26, 2024 | $24.12 | $23.69 | $0.43 | 1,059,514.0 | +1.35% |
| Apr 25, 2024 | $23.98 | $23.49 | $0.49 | 1,685,802.0 | -1.33% |
| Apr 24, 2024 | $24.03 | $22.84 | $1.20 | 1,471,061.0 | -0.17% |
| Apr 23, 2024 | $24.26 | $23.88 | $0.38 | 1,586,965.0 | -0.46% |
| Apr 22, 2024 | $24.18 | $23.55 | $0.625 | 1,423,331.0 | +1.77% |
| Apr 19, 2024 | $23.95 | $23.52 | $0.43 | 1,537,286.0 | +0.00% |
| Apr 18, 2024 | $23.89 | $23.53 | $0.355 | 1,448,232.0 | +0.21% |
| Apr 17, 2024 | $24.16 | $23.55 | $0.605 | 1,548,474.0 | -0.80% |
| Apr 16, 2024 | $24.10 | $23.58 | $0.52 | 1,451,654.0 | -0.67% |
| Apr 15, 2024 | $24.46 | $23.74 | $0.725 | 1,181,327.0 | -0.29% |
| Apr 12, 2024 | $24.59 | $24.07 | $0.515 | 1,286,592.0 | -1.99% |
| Apr 11, 2024 | $24.80 | $24.30 | $0.495 | 1,705,302.0 | +0.24% |
| Apr 10, 2024 | $25.20 | $24.51 | $0.69 | 1,814,128.0 | -3.96% |
| Apr 09, 2024 | $25.95 | $25.45 | $0.50 | 1,647,643.0 | -0.35% |
| Apr 08, 2024 | $25.98 | $25.57 | $0.405 | 782,685.0 | -0.54% |
| Apr 05, 2024 | $25.79 | $25.42 | $0.37 | 1,326,987.0 | -0.12% |
| Apr 04, 2024 | $26.40 | $25.65 | $0.75 | 2,239,926.0 | -1.71% |
| Apr 03, 2024 | $26.27 | $25.68 | $0.585 | 2,043,373.0 | +1.78% |
| Apr 02, 2024 | $26.05 | $25.72 | $0.33 | 1,705,913.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $24.41 | $23.72 | $0.69 | 2,125,234.0 | +0.00% |
| Apr, 2024 | $26.40 | $22.84 | $3.56 | 35,816,633.0 | -8.49% |
| 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% |
0.49%
0.67%
Cap:
|
Volume (24h):