Get the Stockscreener App
10.75
1.65%
-0.18
After Hours:
10.78
0.03
+0.28%
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 January 07, 2026, is $10.75.
- Huntsman Corp all-time high stock price is $41.65, occurred on February 22, 2022.
- The lowest Huntsman Corp stock price recorded was $7.295 on November 06, 2025. Since then, Huntsman Corp's stock price has risen over 47.36% to $10.75 now.
- The 52-week high stock price for HUN is $18.53, representing a 72.37% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for HUN is $7.295, indicating a -32.14% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Huntsman Corp (HUN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $11.15 | $10.51 | $0.64 | 4,642,038.0 | -1.65% |
| Jan 06, 2026 | $11.31 | $10.38 | $0.935 | 4,852,475.0 | +4.19% |
| Jan 05, 2026 | $10.68 | $10.23 | $0.45 | 3,341,043.0 | +2.94% |
| Jan 02, 2026 | $10.28 | $9.90 | $0.375 | 2,594,646.0 | +1.90% |
| Dec 31, 2025 | $10.27 | $10.00 | $0.27 | 3,222,047.0 | -1.67% |
| Dec 30, 2025 | $10.46 | $10.13 | $0.335 | 3,757,655.0 | +0.00% |
| Dec 29, 2025 | $10.18 | $9.86 | $0.315 | 2,990,763.0 | +0.89% |
| Dec 26, 2025 | $10.13 | $9.84 | $0.29 | 2,667,052.0 | +1.82% |
| Dec 24, 2025 | $10.05 | $9.86 | $0.19 | 1,750,981.0 | -0.20% |
| Dec 23, 2025 | $10.13 | $9.84 | $0.29 | 3,133,710.0 | -1.10% |
| Dec 22, 2025 | $10.32 | $10.00 | $0.3212 | 3,203,900.0 | -0.50% |
| Dec 19, 2025 | $10.13 | $9.95 | $0.18 | 4,850,678.0 | -1.75% |
| Dec 18, 2025 | $10.39 | $10.01 | $0.385 | 5,671,465.0 | +1.79% |
| Dec 17, 2025 | $10.20 | $9.85 | $0.345 | 4,187,649.0 | +1.82% |
| Dec 16, 2025 | $10.50 | $9.81 | $0.685 | 4,787,341.0 | -4.90% |
| Dec 15, 2025 | $11.09 | $10.21 | $0.875 | 5,859,961.0 | -1.89% |
| Dec 12, 2025 | $10.97 | $10.56 | $0.405 | 3,349,179.0 | -0.75% |
| Dec 11, 2025 | $11.14 | $10.65 | $0.485 | 6,087,388.0 | +0.28% |
| Dec 10, 2025 | $10.83 | $10.12 | $0.705 | 7,821,504.0 | +5.96% |
| Dec 09, 2025 | $10.32 | $9.80 | $0.525 | 3,242,517.0 | +2.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.31 | $9.90 | $1.41 | 20,072,240.0 | +7.50% |
Huntsman Corp Stock (HUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.14 | $9.72 | $1.42 | 95,416,080.0 | -2.40% |
| Nov, 2025 | $10.42 | $7.29 | $3.12 | 117,682,091.0 | +25.85% |
| Oct, 2025 | $9.71 | $7.75 | $1.96 | 111,630,388.0 | -7.80% |
| 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% |
3.99%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):