Get the Stockscreener App
8.12
6.77%
-0.59
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 10, 2025, is $8.12.
- 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 8.85% to $8.12 now.
- The 52-week high stock price for HUN is $24.13, representing a 197.17% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for HUN is $8.675, indicating a 6.83% decrease from the current share price, occurred on September 30, 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 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% |
| Sep 30, 2025 | $8.98 | $8.68 | $0.31 | 5,092,998.0 | +1.24% |
| Sep 29, 2025 | $9.11 | $8.79 | $0.32 | 5,462,656.0 | -1.22% |
| Sep 26, 2025 | $9.17 | $8.92 | $0.25 | 8,013,898.0 | +1.01% |
| Sep 25, 2025 | $9.44 | $8.82 | $0.615 | 5,435,520.0 | -6.12% |
| Sep 24, 2025 | $9.62 | $9.40 | $0.225 | 3,699,500.0 | +0.74% |
| Sep 23, 2025 | $9.94 | $9.40 | $0.541 | 6,384,994.0 | -3.29% |
| Sep 22, 2025 | $9.85 | $9.59 | $0.254 | 5,296,659.0 | -0.82% |
| Sep 19, 2025 | $10.29 | $9.78 | $0.51 | 6,429,088.0 | -4.76% |
| Sep 18, 2025 | $10.55 | $10.27 | $0.28 | 3,720,048.0 | -0.19% |
| Sep 17, 2025 | $10.96 | $10.26 | $0.705 | 5,268,364.0 | -5.41% |
| Sep 16, 2025 | $10.98 | $10.40 | $0.58 | 6,098,540.0 | +4.41% |
| Sep 15, 2025 | $10.80 | $10.41 | $0.395 | 4,765,311.0 | -4.22% |
| Sep 12, 2025 | $11.09 | $10.58 | $0.5095 | 4,792,647.0 | -2.24% |
| Sep 11, 2025 | $11.16 | $10.86 | $0.305 | 3,761,671.0 | +3.24% |
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 | $8.07 | $1.63 | 41,598,815.0 | -9.58% |
| 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% |
0.07%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):