Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
8.98
+0.09 (1.01%)
At close: Sep 26, 2025, 4:00 PM EDT
9.00
+0.02 (0.23%)
After-hours: Sep 26, 2025, 7:15 PM EDT
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.98 | 9.17 | 8.92 | 8.98 | 8.98 | 1.01% | 8,012,219 |
| Sep 25, 2025 | 9.40 | 9.44 | 8.82 | 8.89 | 8.89 | -6.12% | 5,440,511 |
| Sep 24, 2025 | 9.46 | 9.63 | 9.40 | 9.47 | 9.47 | 0.74% | 3,700,817 |
| Sep 23, 2025 | 9.80 | 9.94 | 9.40 | 9.40 | 9.40 | -3.29% | 6,390,068 |
| Sep 22, 2025 | 9.75 | 9.85 | 9.59 | 9.72 | 9.72 | -0.82% | 5,741,055 |
| Sep 19, 2025 | 10.29 | 10.29 | 9.78 | 9.80 | 9.80 | -4.76% | 6,432,233 |
| Sep 18, 2025 | 10.53 | 10.55 | 10.27 | 10.29 | 10.29 | -0.19% | 3,720,483 |
| Sep 17, 2025 | 10.90 | 10.97 | 10.26 | 10.31 | 10.31 | -5.41% | 5,328,506 |
| Sep 16, 2025 | 10.50 | 10.98 | 10.40 | 10.90 | 10.90 | 4.41% | 6,114,090 |
| Sep 15, 2025 | 10.80 | 10.81 | 10.41 | 10.44 | 10.44 | -4.22% | 4,765,645 |
| Sep 12, 2025 | 10.80 | 11.09 | 10.58 | 10.90 | 10.65 | -2.24% | 4,830,916 |
| Sep 11, 2025 | 10.90 | 11.17 | 10.86 | 11.15 | 10.89 | 3.24% | 3,762,528 |
| Sep 10, 2025 | 11.09 | 11.31 | 10.77 | 10.80 | 10.55 | -3.83% | 5,047,258 |
| Sep 9, 2025 | 11.03 | 11.24 | 10.89 | 11.23 | 10.97 | 0.27% | 3,466,143 |
| Sep 8, 2025 | 11.17 | 11.21 | 10.81 | 11.20 | 10.94 | -0.27% | 3,580,558 |
| Sep 5, 2025 | 11.11 | 11.73 | 10.95 | 11.23 | 10.97 | 1.81% | 4,356,339 |
| Sep 4, 2025 | 10.75 | 11.04 | 10.56 | 11.03 | 10.77 | 1.94% | 4,228,296 |
| Sep 3, 2025 | 10.85 | 11.08 | 10.66 | 10.82 | 10.57 | -1.73% | 3,039,585 |
| Sep 2, 2025 | 10.99 | 11.16 | 10.75 | 11.01 | 10.75 | -1.34% | 3,101,280 |
| Aug 29, 2025 | 10.95 | 11.24 | 10.95 | 11.16 | 10.90 | 2.48% | 4,451,519 |
| Aug 28, 2025 | 11.11 | 11.13 | 10.75 | 10.89 | 10.64 | -0.91% | 4,791,055 |
| Aug 27, 2025 | 10.79 | 11.08 | 10.78 | 10.99 | 10.73 | 1.20% | 3,222,975 |
| Aug 26, 2025 | 10.88 | 11.11 | 10.79 | 10.86 | 10.61 | -0.64% | 4,297,887 |
| Aug 25, 2025 | 10.90 | 11.00 | 10.82 | 10.93 | 10.67 | -0.36% | 3,608,902 |
| Aug 22, 2025 | 10.28 | 11.05 | 10.20 | 10.97 | 10.71 | 7.65% | 4,341,142 |
| Aug 21, 2025 | 10.20 | 10.33 | 10.05 | 10.19 | 9.95 | -1.55% | 2,387,259 |
| Aug 20, 2025 | 10.20 | 10.46 | 10.14 | 10.35 | 10.11 | 1.47% | 4,260,969 |
| Aug 19, 2025 | 10.15 | 10.39 | 10.08 | 10.20 | 9.96 | 1.49% | 3,490,064 |
| Aug 18, 2025 | 9.97 | 10.21 | 9.92 | 10.05 | 9.82 | 0.40% | 4,223,735 |
| Aug 15, 2025 | 10.25 | 10.28 | 9.98 | 10.01 | 9.78 | -1.67% | 3,221,700 |
| Aug 14, 2025 | 9.84 | 10.21 | 9.75 | 10.18 | 9.94 | 0.39% | 5,844,039 |
| Aug 13, 2025 | 9.46 | 10.15 | 9.46 | 10.14 | 9.90 | 7.64% | 4,388,263 |
| Aug 12, 2025 | 9.07 | 9.44 | 8.98 | 9.42 | 9.20 | 3.97% | 3,872,861 |
| Aug 11, 2025 | 9.55 | 9.61 | 8.91 | 9.06 | 8.85 | -4.23% | 4,353,520 |
| Aug 8, 2025 | 9.56 | 9.56 | 9.34 | 9.46 | 9.24 | -0.42% | 4,384,942 |
| Aug 7, 2025 | 9.47 | 9.66 | 9.37 | 9.50 | 9.28 | 2.81% | 6,670,783 |
| Aug 6, 2025 | 9.55 | 9.57 | 9.14 | 9.24 | 9.02 | -2.94% | 4,847,039 |
| Aug 5, 2025 | 9.55 | 9.59 | 9.22 | 9.52 | 9.30 | 1.71% | 5,901,519 |
| Aug 4, 2025 | 9.24 | 9.40 | 9.09 | 9.36 | 9.14 | 1.63% | 8,404,360 |
| Aug 1, 2025 | 9.81 | 9.89 | 9.03 | 9.21 | 9.00 | -5.05% | 9,369,445 |
| Jul 31, 2025 | 9.88 | 9.91 | 9.45 | 9.70 | 9.47 | -2.12% | 11,448,013 |
| Jul 30, 2025 | 10.62 | 10.63 | 9.86 | 9.91 | 9.68 | -6.86% | 5,983,643 |
| Jul 29, 2025 | 10.82 | 10.99 | 10.51 | 10.64 | 10.39 | -2.03% | 3,999,527 |
| Jul 28, 2025 | 11.16 | 11.22 | 10.84 | 10.86 | 10.61 | -2.95% | 4,399,810 |
| Jul 25, 2025 | 10.87 | 11.27 | 10.84 | 11.19 | 10.93 | 2.85% | 4,255,714 |
| Jul 24, 2025 | 11.60 | 11.60 | 10.79 | 10.88 | 10.63 | -9.86% | 6,811,775 |
| Jul 23, 2025 | 12.09 | 12.33 | 12.00 | 12.07 | 11.79 | 2.46% | 4,495,378 |
| Jul 22, 2025 | 11.62 | 11.98 | 11.50 | 11.78 | 11.51 | 1.82% | 5,306,127 |
| Jul 21, 2025 | 11.46 | 11.81 | 11.39 | 11.57 | 11.30 | 2.21% | 4,285,769 |
| Jul 18, 2025 | 11.41 | 11.46 | 11.14 | 11.32 | 11.06 | 0.18% | 3,223,282 |