Get the Stockscreener App
9.91
6.86%
-0.73
After Hours:
9.91
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 30, 2025, is $9.91.
- 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 32.84% to $9.91 now.
- The 52-week high stock price for HUN is $25.12, representing a 153.48% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for HUN is $10.13, indicating a 2.22% decrease from the current share price, occurred on June 23, 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 30, 2025 | $10.62 | $9.86 | $0.765 | 5,831,584.0 | -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 | $9.86 | $2.33 | 99,478,408.0 | -4.89% |
| 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% |
11.83%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):