Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
10.04
+0.03 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
10.06
+0.02 (0.20%)
After-hours: Dec 5, 2025, 7:37 PM EST
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.91 | 10.53 | 9.91 | 10.04 | 10.04 | 0.30% | 4,806,037 |
| Dec 4, 2025 | 10.42 | 10.60 | 9.81 | 10.01 | 10.01 | -5.66% | 6,602,238 |
| Dec 3, 2025 | 10.35 | 10.69 | 10.35 | 10.61 | 10.61 | 2.41% | 5,741,538 |
| Dec 2, 2025 | 10.21 | 10.56 | 10.04 | 10.36 | 10.36 | -0.77% | 5,512,012 |
| Dec 1, 2025 | 10.30 | 10.59 | 10.26 | 10.44 | 10.44 | 0.19% | 5,105,119 |
| Nov 28, 2025 | 10.20 | 10.42 | 10.10 | 10.42 | 10.42 | 3.37% | 3,889,498 |
| Nov 26, 2025 | 9.56 | 10.16 | 9.55 | 10.08 | 10.08 | 5.44% | 7,866,662 |
| Nov 25, 2025 | 8.99 | 9.59 | 8.96 | 9.56 | 9.56 | 8.27% | 6,147,339 |
| Nov 24, 2025 | 8.67 | 8.85 | 8.35 | 8.83 | 8.83 | 3.64% | 6,106,184 |
| Nov 21, 2025 | 8.19 | 8.82 | 8.16 | 8.52 | 8.52 | 4.41% | 5,511,345 |
| Nov 20, 2025 | 8.42 | 8.57 | 8.15 | 8.16 | 8.16 | -2.97% | 3,967,457 |
| Nov 19, 2025 | 8.21 | 8.46 | 8.09 | 8.41 | 8.41 | 1.69% | 4,291,227 |
| Nov 18, 2025 | 8.27 | 8.35 | 8.04 | 8.27 | 8.27 | 0.36% | 4,034,878 |
| Nov 17, 2025 | 8.62 | 8.67 | 8.24 | 8.24 | 8.24 | -5.29% | 3,640,440 |
| Nov 14, 2025 | 8.60 | 8.82 | 8.41 | 8.70 | 8.70 | -0.68% | 4,656,489 |
| Nov 13, 2025 | 8.60 | 8.97 | 8.54 | 8.76 | 8.76 | 3.30% | 5,674,184 |
| Nov 12, 2025 | 8.60 | 8.66 | 8.20 | 8.48 | 8.48 | -1.05% | 5,340,549 |
| Nov 11, 2025 | 8.40 | 8.70 | 8.28 | 8.57 | 8.57 | 3.38% | 5,642,049 |
| Nov 10, 2025 | 8.35 | 8.60 | 8.02 | 8.29 | 8.29 | 1.34% | 8,579,960 |
| Nov 7, 2025 | 7.74 | 8.57 | 7.74 | 8.18 | 8.18 | 10.24% | 13,664,243 |
| Nov 6, 2025 | 7.68 | 7.79 | 7.30 | 7.42 | 7.42 | -3.51% | 11,127,970 |
| Nov 5, 2025 | 7.91 | 8.09 | 7.65 | 7.69 | 7.69 | -2.53% | 7,608,971 |
| Nov 4, 2025 | 7.84 | 8.03 | 7.74 | 7.89 | 7.89 | -1.50% | 5,302,098 |
| Nov 3, 2025 | 8.18 | 8.22 | 7.93 | 8.01 | 8.01 | -3.26% | 5,236,598 |
| Oct 31, 2025 | 8.18 | 8.39 | 8.08 | 8.28 | 8.28 | 1.22% | 4,640,522 |
| Oct 30, 2025 | 8.33 | 8.51 | 8.07 | 8.18 | 8.18 | -5.76% | 5,390,870 |
| Oct 29, 2025 | 9.00 | 9.12 | 8.60 | 8.68 | 8.68 | -4.09% | 3,834,967 |
| Oct 28, 2025 | 9.19 | 9.19 | 8.91 | 9.05 | 9.05 | -2.58% | 3,439,647 |
| Oct 27, 2025 | 9.12 | 9.48 | 9.06 | 9.29 | 9.29 | 2.65% | 7,704,875 |
| Oct 24, 2025 | 8.83 | 9.06 | 8.74 | 9.05 | 9.05 | 3.43% | 4,548,919 |
| Oct 23, 2025 | 8.38 | 8.90 | 8.38 | 8.75 | 8.75 | 7.23% | 5,734,605 |
| Oct 22, 2025 | 8.20 | 8.36 | 8.12 | 8.16 | 8.16 | -0.97% | 3,599,641 |
| Oct 21, 2025 | 8.11 | 8.28 | 8.01 | 8.24 | 8.24 | 1.35% | 3,354,675 |
| Oct 20, 2025 | 8.29 | 8.34 | 8.07 | 8.13 | 8.13 | -1.09% | 3,751,942 |
| Oct 17, 2025 | 8.28 | 8.29 | 8.07 | 8.22 | 8.22 | -2.14% | 4,034,746 |
| Oct 16, 2025 | 8.45 | 8.54 | 8.26 | 8.40 | 8.40 | 0.12% | 5,638,350 |
| Oct 15, 2025 | 8.31 | 8.50 | 8.19 | 8.39 | 8.39 | 2.44% | 5,069,821 |
| Oct 14, 2025 | 7.81 | 8.28 | 7.75 | 8.19 | 8.19 | 0.24% | 7,867,047 |
| Oct 13, 2025 | 8.31 | 8.46 | 8.10 | 8.17 | 8.17 | 0.62% | 7,034,735 |
| Oct 10, 2025 | 8.76 | 8.82 | 8.07 | 8.12 | 8.12 | -6.77% | 5,420,102 |
| Oct 9, 2025 | 9.00 | 9.04 | 8.69 | 8.71 | 8.71 | -3.22% | 4,428,067 |
| Oct 8, 2025 | 9.10 | 9.24 | 8.95 | 9.00 | 9.00 | -0.55% | 3,905,130 |
| Oct 7, 2025 | 9.48 | 9.51 | 9.03 | 9.05 | 9.05 | -3.62% | 4,186,531 |
| Oct 6, 2025 | 9.38 | 9.71 | 9.18 | 9.39 | 9.39 | 0.86% | 5,171,076 |
| Oct 3, 2025 | 9.35 | 9.43 | 9.21 | 9.31 | 9.31 | 0.22% | 4,823,880 |
| Oct 2, 2025 | 9.05 | 9.40 | 9.05 | 9.29 | 9.29 | 1.86% | 4,448,317 |
| Oct 1, 2025 | 8.97 | 9.24 | 8.92 | 9.12 | 9.12 | 1.56% | 4,021,122 |
| Sep 30, 2025 | 8.81 | 8.99 | 8.68 | 8.98 | 8.98 | 1.24% | 5,094,729 |
| Sep 29, 2025 | 9.11 | 9.11 | 8.79 | 8.87 | 8.87 | -1.22% | 5,468,266 |
| Sep 26, 2025 | 8.98 | 9.17 | 8.92 | 8.98 | 8.98 | 1.01% | 8,012,219 |