Get the Stockscreener App
9.6432
3.21%
-0.2668
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 July 31, 2025, is $9.6432.
- 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 29.27% to $9.6432 now.
- The 52-week high stock price for HUN is $25.12, representing a 160.49% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for HUN is $9.86, indicating a 2.25% decrease from the current share price, occurred on July 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $9.91 | $9.52 | $0.39 | 3,454,614.0 | -2.67% |
| Jul 30, 2025 | $10.62 | $9.86 | $0.765 | 5,977,607.0 | -6.86% |
| Jul 29, 2025 | $10.99 | $10.51 | $0.485 | 3,999,386.0 | -2.03% |
| Jul 28, 2025 | $11.22 | $10.84 | $0.38 | 4,399,408.0 | -2.95% |
| Jul 25, 2025 | $11.27 | $10.84 | $0.4262 | 4,255,367.0 | +2.85% |
| Jul 24, 2025 | $11.60 | $10.79 | $0.81 | 6,798,358.0 | -9.86% |
| Jul 23, 2025 | $12.19 | $12.03 | $0.155 | 2,570,174.0 | +2.46% |
| Jul 22, 2025 | $11.98 | $11.50 | $0.4771 | 5,306,127.0 | +1.82% |
| Jul 21, 2025 | $11.81 | $11.39 | $0.4182 | 4,283,568.0 | +2.21% |
| Jul 18, 2025 | $11.46 | $11.14 | $0.32 | 3,223,257.0 | +0.18% |
| Jul 17, 2025 | $11.64 | $11.25 | $0.3875 | 3,215,627.0 | +0.00% |
| Jul 16, 2025 | $11.35 | $10.73 | $0.615 | 4,792,771.0 | +2.17% |
| Jul 15, 2025 | $11.58 | $11.05 | $0.53 | 3,245,827.0 | -2.56% |
| Jul 14, 2025 | $11.48 | $11.17 | $0.31 | 4,397,143.0 | -1.22% |
| Jul 11, 2025 | $11.70 | $11.43 | $0.275 | 2,992,481.0 | -3.28% |
| Jul 10, 2025 | $12.15 | $11.52 | $0.63 | 6,478,653.0 | +2.59% |
| Jul 09, 2025 | $11.65 | $11.28 | $0.375 | 3,638,903.0 | +2.66% |
| Jul 08, 2025 | $11.63 | $10.67 | $0.96 | 5,891,983.0 | +5.92% |
| Jul 07, 2025 | $11.12 | $10.45 | $0.669 | 4,294,358.0 | -4.14% |
| Jul 03, 2025 | $11.36 | $11.08 | $0.28 | 2,718,512.0 | -1.86% |
| Jul 02, 2025 | $11.39 | $10.88 | $0.505 | 5,525,496.0 | +2.35% |
| Jul 01, 2025 | $11.27 | $10.34 | $0.93 | 5,787,841.0 | +6.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $12.19 | $9.52 | $2.67 | 97,247,461.0 | -7.44% |
| 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% |
2.39%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):