Huntsman Corporation (HUN)
13.09
-0.63 (-4.59%)
At close: Apr 15, 2025, 3:59 PM
13.14
0.42%
Pre-market: Apr 16, 2025, 07:00 AM EDT
Huntsman Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.06 | 13.06 | 13.10 | 13.10 | -4.52% | 2,975,877 |
| Apr 14, 2025 | 13.96 | 13.96 | 14.04 | 14.04 | 13.35 | 13.35 | 13.72 | 13.72 | 0.51% | 2,810,000 |
| Apr 11, 2025 | 13.21 | 13.21 | 13.68 | 13.68 | 12.99 | 12.99 | 13.65 | 13.65 | 1.56% | 3,458,520 |
| Apr 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 12.83 | 12.83 | 13.44 | 13.44 | -5.75% | 4,193,863 |
| Apr 9, 2025 | 12.12 | 12.12 | 14.37 | 14.37 | 11.90 | 11.90 | 14.26 | 14.26 | 16.41% | 9,064,049 |
| Apr 8, 2025 | 13.64 | 13.64 | 13.85 | 13.85 | 11.99 | 11.99 | 12.25 | 12.25 | -6.49% | 4,614,538 |
| Apr 7, 2025 | 12.75 | 12.75 | 13.80 | 13.80 | 12.40 | 12.40 | 13.10 | 13.10 | -2.46% | 5,171,242 |
| Apr 4, 2025 | 13.36 | 13.36 | 13.62 | 13.62 | 12.46 | 12.46 | 13.43 | 13.43 | -3.31% | 6,377,535 |
| Apr 3, 2025 | 14.79 | 14.79 | 14.91 | 14.91 | 13.71 | 13.71 | 13.89 | 13.89 | -10.50% | 4,883,900 |
| Apr 2, 2025 | 15.27 | 15.27 | 15.66 | 15.66 | 15.27 | 15.27 | 15.52 | 15.52 | 0.58% | 2,922,400 |
| Apr 1, 2025 | 15.64 | 15.64 | 15.65 | 15.65 | 15.23 | 15.23 | 15.43 | 15.43 | -2.28% | 2,718,802 |
| Mar 31, 2025 | 15.59 | 15.59 | 15.98 | 15.98 | 15.22 | 15.22 | 15.79 | 15.79 | -0.19% | 4,536,828 |
| Mar 28, 2025 | 16.08 | 16.08 | 16.09 | 16.09 | 15.53 | 15.53 | 15.82 | 15.82 | -2.35% | 3,458,254 |
| Mar 27, 2025 | 15.95 | 15.95 | 16.27 | 16.27 | 15.61 | 15.61 | 16.20 | 16.20 | 0.68% | 4,007,400 |
| Mar 26, 2025 | 16.13 | 16.13 | 16.38 | 16.38 | 15.92 | 15.92 | 16.09 | 16.09 | -0.19% | 1,686,143 |
| Mar 25, 2025 | 16.52 | 16.52 | 16.53 | 16.53 | 16.07 | 16.07 | 16.12 | 16.12 | -1.89% | 1,848,200 |
| Mar 24, 2025 | 16.41 | 16.41 | 16.76 | 16.76 | 16.30 | 16.30 | 16.43 | 16.43 | 0.98% | 2,851,400 |
| Mar 21, 2025 | 16.15 | 16.15 | 16.32 | 16.32 | 15.79 | 15.79 | 16.27 | 16.27 | -0.43% | 4,132,000 |
| Mar 20, 2025 | 16.61 | 16.61 | 16.73 | 16.73 | 16.05 | 16.05 | 16.34 | 16.34 | -2.80% | 3,296,132 |
| Mar 19, 2025 | 17.08 | 17.08 | 17.17 | 17.17 | 16.69 | 16.69 | 16.81 | 16.81 | -3.61% | 4,601,822 |
| Mar 18, 2025 | 17.66 | 17.66 | 17.76 | 17.76 | 17.30 | 17.30 | 17.44 | 17.44 | -1.25% | 2,093,200 |
| Mar 17, 2025 | 17.29 | 17.29 | 17.88 | 17.88 | 17.29 | 17.29 | 17.66 | 17.66 | 2.20% | 3,125,318 |
| Mar 14, 2025 | 17.13 | 17.13 | 17.48 | 17.48 | 17.03 | 17.03 | 17.28 | 17.28 | 2.07% | 3,119,364 |
| Mar 13, 2025 | 16.53 | 16.29 | 17.27 | 17.01 | 16.53 | 16.29 | 16.93 | 16.68 | 2.48% | 2,712,939 |
| Mar 12, 2025 | 17.43 | 17.18 | 17.52 | 17.27 | 16.36 | 16.12 | 16.52 | 16.28 | -5.11% | 4,390,144 |
| Mar 11, 2025 | 17.35 | 17.09 | 17.57 | 17.31 | 16.77 | 16.52 | 17.41 | 17.15 | 0.87% | 3,650,700 |
| Mar 10, 2025 | 17.23 | 16.98 | 17.78 | 17.52 | 17.20 | 16.95 | 17.26 | 17.01 | -0.29% | 3,537,500 |
| Mar 7, 2025 | 17.70 | 17.43 | 17.73 | 17.46 | 16.85 | 16.60 | 17.31 | 17.05 | -2.81% | 5,263,548 |
| Mar 6, 2025 | 17.64 | 17.38 | 18.08 | 17.82 | 17.33 | 17.08 | 17.81 | 17.55 | 2.00% | 4,746,516 |
| Mar 5, 2025 | 16.40 | 16.16 | 17.81 | 17.54 | 16.30 | 16.06 | 17.46 | 17.20 | 8.85% | 5,806,300 |
| Mar 4, 2025 | 15.81 | 15.57 | 16.42 | 16.17 | 15.46 | 15.23 | 16.04 | 15.80 | 0.00% | 4,029,946 |
| Mar 3, 2025 | 17.11 | 16.85 | 17.24 | 16.98 | 16.02 | 15.78 | 16.04 | 15.80 | -5.26% | 2,443,700 |
| Feb 28, 2025 | 16.85 | 16.60 | 17.13 | 16.88 | 16.70 | 16.45 | 16.93 | 16.68 | 0.12% | 3,790,100 |
| Feb 27, 2025 | 17.09 | 16.84 | 17.21 | 16.96 | 16.79 | 16.54 | 16.91 | 16.66 | -1.69% | 3,001,500 |
| Feb 26, 2025 | 17.83 | 17.57 | 17.83 | 17.57 | 17.12 | 16.87 | 17.20 | 16.95 | -2.77% | 2,204,316 |
| Feb 25, 2025 | 17.68 | 17.42 | 18.06 | 17.79 | 17.61 | 17.35 | 17.69 | 17.43 | 0.80% | 3,563,700 |
| Feb 24, 2025 | 17.61 | 17.35 | 17.72 | 17.46 | 17.48 | 17.22 | 17.55 | 17.29 | -0.28% | 2,986,300 |
| Feb 21, 2025 | 17.93 | 17.67 | 18.15 | 17.88 | 17.52 | 17.26 | 17.60 | 17.34 | -1.01% | 2,334,043 |
| Feb 20, 2025 | 18.21 | 17.94 | 18.53 | 18.26 | 17.66 | 17.40 | 17.78 | 17.52 | -1.44% | 3,686,300 |
| Feb 19, 2025 | 17.44 | 17.18 | 18.20 | 17.93 | 17.35 | 17.09 | 18.04 | 17.77 | 1.35% | 4,039,100 |
| Feb 18, 2025 | 16.64 | 16.40 | 18.35 | 18.08 | 16.50 | 16.26 | 17.80 | 17.54 | 4.77% | 6,685,674 |
| Feb 14, 2025 | 17.32 | 17.07 | 17.45 | 17.19 | 16.87 | 16.62 | 16.99 | 16.74 | 0.06% | 4,397,613 |
| Feb 13, 2025 | 16.80 | 16.55 | 17.17 | 16.92 | 16.71 | 16.46 | 16.98 | 16.73 | 1.25% | 3,270,200 |
| Feb 12, 2025 | 16.61 | 16.36 | 16.84 | 16.59 | 16.42 | 16.18 | 16.77 | 16.52 | -0.59% | 3,214,200 |
| Feb 11, 2025 | 16.97 | 16.72 | 16.97 | 16.72 | 16.62 | 16.37 | 16.87 | 16.62 | -0.71% | 2,823,000 |
| Feb 10, 2025 | 17.28 | 17.03 | 17.28 | 17.03 | 16.94 | 16.69 | 16.99 | 16.74 | -0.18% | 2,524,800 |
| Feb 7, 2025 | 17.28 | 17.03 | 17.32 | 17.07 | 16.93 | 16.68 | 17.02 | 16.77 | -1.28% | 3,206,317 |
| Feb 6, 2025 | 16.44 | 16.20 | 17.26 | 17.01 | 16.24 | 16.00 | 17.24 | 16.99 | 5.64% | 4,983,071 |
| Feb 5, 2025 | 16.45 | 16.21 | 16.50 | 16.26 | 16.14 | 15.90 | 16.32 | 16.08 | -1.15% | 2,061,800 |
| Feb 4, 2025 | 16.16 | 15.93 | 16.62 | 16.38 | 16.00 | 15.77 | 16.51 | 16.27 | 2.17% | 1,750,508 |