Huntsman Corporation (HUN)
NYSE: HUN
· Real-Time Price · USD
8.98
0.10 (1.07%)
At close: Sep 26, 2025, 3:59 PM
9.00
0.23%
After-hours: Sep 26, 2025, 07:34 PM EDT
HUN 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% | 8,011,050 |
| 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% | 6,390,100 |
| 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% | 6,114,100 |
| 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 | 10.78 | 1.94% | 4,228,296 |
| Sep 3, 2025 | 10.85 | 11.08 | 10.66 | 10.82 | 10.57 | -1.73% | 3,045,156 |
| Sep 2, 2025 | 10.99 | 11.16 | 10.75 | 11.01 | 10.76 | -1.34% | 3,101,300 |
| Aug 29, 2025 | 10.95 | 11.24 | 10.95 | 11.16 | 10.90 | 2.48% | 4,451,519 |