Get the Stockscreener App
12.66
2.18%
0.27
After Hours:
12.14
-0.52
-4.11%
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 16, 2025, is $12.66.
- 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 69.71% to $12.66 now.
- The 52-week high stock price for HUN is $25.78, representing a 103.63% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for HUN is $11.14, indicating a -11.97% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $12.68 | $12.28 | $0.40 | 2,923,676.0 | +2.18% |
| May 15, 2025 | $12.59 | $12.33 | $0.26 | 4,714,382.0 | -2.52% |
| May 14, 2025 | $12.94 | $12.57 | $0.37 | 3,209,652.0 | -1.93% |
| May 13, 2025 | $13.12 | $12.85 | $0.27 | 4,632,144.0 | +0.23% |
| May 12, 2025 | $13.52 | $12.78 | $0.745 | 5,947,234.0 | +7.30% |
| May 09, 2025 | $12.17 | $11.90 | $0.265 | 3,212,979.0 | +0.25% |
| May 08, 2025 | $12.22 | $11.62 | $0.5954 | 4,621,883.0 | +7.23% |
| May 07, 2025 | $11.44 | $11.14 | $0.295 | 4,568,763.0 | -1.67% |
| May 06, 2025 | $11.71 | $11.31 | $0.395 | 4,500,385.0 | -1.81% |
| May 05, 2025 | $12.00 | $11.60 | $0.40 | 5,244,171.0 | -4.21% |
| May 02, 2025 | $12.65 | $11.95 | $0.705 | 9,489,964.0 | -9.35% |
| May 01, 2025 | $13.55 | $13.16 | $0.385 | 5,281,481.0 | +0.45% |
| Apr 30, 2025 | $13.31 | $13.00 | $0.31 | 4,141,135.0 | -1.11% |
| Apr 29, 2025 | $13.60 | $13.21 | $0.39 | 3,026,105.0 | +0.52% |
| Apr 28, 2025 | $13.68 | $13.21 | $0.47 | 2,771,196.0 | +0.45% |
| Apr 25, 2025 | $13.36 | $13.02 | $0.34 | 2,490,997.0 | -0.22% |
| Apr 24, 2025 | $13.52 | $12.65 | $0.87 | 3,846,035.0 | +3.57% |
| Apr 23, 2025 | $13.93 | $12.81 | $1.12 | 4,399,614.0 | -1.38% |
| Apr 22, 2025 | $13.18 | $12.81 | $0.37 | 6,700,600.0 | +2.43% |
| Apr 21, 2025 | $12.97 | $12.51 | $0.46 | 6,732,122.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $13.55 | $11.14 | $2.41 | 61,270,390.0 | -4.88% |
| 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% |
0.24%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):