Get the Stockscreener App
8.2674
1.03%
0.0874
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 October 31, 2025, is $8.2674.
- 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 10.82% to $8.2674 now.
- The 52-week high stock price for HUN is $22.22, representing a 168.77% increase from the current share price, occurred on November 01, 2024.
- The 52-week low stock price for HUN is $7.745, indicating a -6.32% decrease from the current share price, occurred on October 14, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $8.34 | $8.08 | $0.26 | 1,364,266.0 | +1.04% |
| 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% |
| Oct 21, 2025 | $8.28 | $8.01 | $0.2699 | 3,354,455.0 | +1.35% |
| Oct 20, 2025 | $8.34 | $8.07 | $0.27 | 3,746,447.0 | -1.09% |
| Oct 17, 2025 | $8.29 | $8.07 | $0.22 | 4,031,215.0 | -2.14% |
| Oct 16, 2025 | $8.54 | $8.26 | $0.285 | 5,637,020.0 | +0.12% |
| Oct 15, 2025 | $8.49 | $8.19 | $0.31 | 5,069,566.0 | +2.44% |
| Oct 14, 2025 | $8.28 | $7.75 | $0.535 | 7,866,624.0 | +0.24% |
| Oct 13, 2025 | $8.46 | $8.10 | $0.36 | 7,002,389.0 | +0.62% |
| Oct 10, 2025 | $8.82 | $8.07 | $0.75 | 5,409,188.0 | -6.77% |
| Oct 09, 2025 | $9.04 | $8.69 | $0.35 | 4,417,497.0 | -3.22% |
| Oct 08, 2025 | $9.24 | $8.95 | $0.29 | 3,905,122.0 | -0.55% |
| Oct 07, 2025 | $9.51 | $9.03 | $0.48 | 4,185,589.0 | -3.62% |
| Oct 06, 2025 | $9.71 | $9.18 | $0.525 | 4,995,845.0 | +0.86% |
| Oct 03, 2025 | $9.43 | $9.21 | $0.22 | 4,807,812.0 | +0.22% |
| Oct 02, 2025 | $9.40 | $9.05 | $0.35 | 4,447,489.0 | +1.86% |
| Oct 01, 2025 | $9.24 | $8.91 | $0.325 | 4,021,085.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $9.71 | $7.75 | $1.96 | 108,354,589.0 | -7.96% |
| 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% |
0.28%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):