Get the Stockscreener App
9.39
1.98%
-0.19
After Hours:
9.49
0.10
+1.06%
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 September 01, 2026, is $9.39.
- 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 28.72% to $9.39 now.
- The 52-week high stock price for HUN is $16.09, representing a 71.30% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for HUN is $7.295, indicating a -22.31% 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 |
|---|---|---|---|---|---|
| Sep 01, 2026 | $9.57 | $9.34 | $0.23 | 1,667,390.0 | -1.98% |
| Aug 31, 2026 | $9.62 | $9.39 | $0.2328 | 3,080,585.0 | +1.16% |
| Aug 28, 2026 | $9.89 | $9.45 | $0.44 | 1,623,548.0 | -1.87% |
| Aug 27, 2026 | $9.69 | $9.46 | $0.235 | 2,045,571.0 | +0.21% |
| Aug 26, 2026 | $9.64 | $9.38 | $0.2641 | 2,700,417.0 | +1.05% |
| Aug 25, 2026 | $9.57 | $9.33 | $0.24 | 2,500,330.0 | -0.73% |
| Aug 24, 2026 | $9.99 | $9.59 | $0.40 | 3,006,105.0 | -3.71% |
| Aug 21, 2026 | $10.31 | $9.95 | $0.36 | 1,461,535.0 | -1.87% |
| Aug 20, 2026 | $10.26 | $9.96 | $0.30 | 1,689,505.0 | -0.20% |
| Aug 19, 2026 | $10.52 | $10.15 | $0.365 | 1,934,662.0 | +1.29% |
| Aug 18, 2026 | $10.43 | $10.02 | $0.41 | 2,195,536.0 | -2.52% |
| Aug 17, 2026 | $10.39 | $10.19 | $0.20 | 2,173,400.0 | +0.10% |
| Aug 14, 2026 | $10.50 | $10.16 | $0.34 | 1,753,464.0 | -0.19% |
| Aug 13, 2026 | $10.45 | $10.11 | $0.335 | 2,262,853.0 | +1.67% |
| Aug 12, 2026 | $10.55 | $10.09 | $0.465 | 2,209,352.0 | -2.78% |
| Aug 11, 2026 | $10.60 | $10.35 | $0.25 | 2,041,646.0 | +0.77% |
| Aug 10, 2026 | $10.38 | $10.09 | $0.29 | 3,814,778.0 | +2.37% |
| Aug 07, 2026 | $10.35 | $10.02 | $0.335 | 1,871,626.0 | -0.20% |
| Aug 06, 2026 | $10.48 | $10.13 | $0.35 | 2,269,123.0 | +0.00% |
| Aug 05, 2026 | $10.54 | $10.09 | $0.455 | 3,488,658.0 | -2.78% |
| Aug 04, 2026 | $10.45 | $9.65 | $0.795 | 6,008,941.0 | +4.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.57 | $9.34 | $0.23 | 1,667,390.0 | +0.00% |
| Aug, 2026 | $10.60 | $9.33 | $1.27 | 56,947,575.0 | -3.74% |
| Jul, 2026 | $13.39 | $9.66 | $3.73 | 91,356,850.0 | -8.15% |
| Jun, 2026 | $16.09 | $10.40 | $5.69 | 168,762,055.0 | -30.81% |
| May, 2026 | $15.89 | $13.19 | $2.71 | 105,113,867.0 | +6.82% |
| 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% |
2.22%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):