Huntsman Corporation (HUN)
NYSE: HUN
· Real-Time Price · USD
10.19
0.05 (0.54%)
At close: Aug 14, 2025, 3:59 PM
10.20
0.15%
Pre-market: Aug 15, 2025, 07:09 AM EDT
HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.84 | 10.21 | 9.75 | 10.18 | 10.18 | 0.39% | 5,843,580 |
| Aug 13, 2025 | 9.46 | 10.15 | 9.46 | 10.14 | 10.14 | 7.64% | 4,388,300 |
| Aug 12, 2025 | 9.07 | 9.44 | 8.98 | 9.42 | 9.42 | 3.97% | 3,872,861 |
| Aug 11, 2025 | 9.55 | 9.61 | 8.91 | 9.06 | 9.06 | -4.23% | 4,353,520 |
| Aug 8, 2025 | 9.56 | 9.56 | 9.34 | 9.46 | 9.46 | -0.42% | 4,384,942 |
| Aug 7, 2025 | 9.47 | 9.66 | 9.37 | 9.50 | 9.50 | 2.81% | 6,670,800 |
| Aug 6, 2025 | 9.55 | 9.57 | 9.14 | 9.24 | 9.24 | -2.94% | 4,847,039 |
| Aug 5, 2025 | 9.55 | 9.59 | 9.22 | 9.52 | 9.52 | 1.71% | 5,901,519 |
| Aug 4, 2025 | 9.24 | 9.40 | 9.09 | 9.36 | 9.36 | 1.63% | 8,404,400 |
| Aug 1, 2025 | 9.81 | 9.89 | 9.03 | 9.21 | 9.21 | -5.05% | 9,369,445 |
| Jul 31, 2025 | 9.88 | 9.91 | 9.45 | 9.70 | 9.70 | -2.12% | 11,448,013 |
| Jul 30, 2025 | 10.62 | 10.63 | 9.86 | 9.91 | 9.91 | -6.86% | 5,983,643 |
| Jul 29, 2025 | 10.82 | 10.99 | 10.51 | 10.64 | 10.64 | -2.03% | 3,999,527 |
| Jul 28, 2025 | 11.16 | 11.22 | 10.84 | 10.86 | 10.86 | -2.95% | 4,399,810 |
| Jul 25, 2025 | 10.87 | 11.27 | 10.84 | 11.19 | 11.19 | 2.85% | 4,255,714 |
| Jul 24, 2025 | 11.60 | 11.60 | 10.79 | 10.88 | 10.88 | -9.86% | 6,811,800 |
| Jul 23, 2025 | 12.09 | 12.33 | 12.00 | 12.07 | 12.07 | 2.46% | 4,495,400 |
| Jul 22, 2025 | 11.62 | 11.98 | 11.50 | 11.78 | 11.78 | 1.82% | 5,306,127 |
| Jul 21, 2025 | 11.46 | 11.81 | 11.39 | 11.57 | 11.57 | 2.21% | 4,285,800 |
| Jul 18, 2025 | 11.41 | 11.46 | 11.14 | 11.32 | 11.32 | 0.18% | 3,223,300 |