Huntsman Corporation (HUN)
16.14
-0.29 (-1.77%)
At close: Mar 25, 2025, 3:59 PM
16.18
0.25%
Pre-market: Mar 26, 2025, 05:25 AM EDT
HUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.52 | 16.53 | 16.07 | 16.12 | -0.31 | -1.89% | 1,848,000 |
| Mar 24, 2025 | 16.41 | 16.76 | 16.30 | 16.43 | 0.16 | 0.98% | 2,851,400 |
| Mar 21, 2025 | 16.15 | 16.32 | 15.79 | 16.27 | -0.07 | -0.43% | 4,132,000 |
| Mar 20, 2025 | 16.61 | 16.73 | 16.05 | 16.34 | -0.47 | -2.80% | 3,296,132 |
| Mar 19, 2025 | 17.08 | 17.17 | 16.69 | 16.81 | -0.63 | -3.61% | 4,601,822 |
| Mar 18, 2025 | 17.66 | 17.76 | 17.30 | 17.44 | -0.22 | -1.25% | 2,093,200 |
| Mar 17, 2025 | 17.29 | 17.88 | 17.29 | 17.66 | 0.38 | 2.20% | 3,125,318 |
| Mar 14, 2025 | 17.13 | 17.48 | 17.03 | 17.28 | 0.35 | 2.07% | 3,119,364 |
| Mar 13, 2025 | 16.53 | 17.27 | 16.53 | 16.93 | 0.41 | 2.48% | 2,712,939 |
| Mar 12, 2025 | 17.43 | 17.52 | 16.36 | 16.52 | -0.89 | -5.11% | 4,390,144 |
| Mar 11, 2025 | 17.35 | 17.57 | 16.77 | 17.41 | 0.15 | 0.87% | 3,650,700 |
| Mar 10, 2025 | 17.23 | 17.78 | 17.20 | 17.26 | -0.05 | -0.29% | 3,537,500 |
| Mar 7, 2025 | 17.70 | 17.73 | 16.85 | 17.31 | -0.50 | -2.81% | 5,263,548 |
| Mar 6, 2025 | 17.64 | 18.08 | 17.33 | 17.81 | 0.35 | 2.00% | 4,746,516 |
| Mar 5, 2025 | 16.40 | 17.81 | 16.30 | 17.46 | 1.42 | 8.85% | 5,806,300 |
| Mar 4, 2025 | 15.81 | 16.42 | 15.46 | 16.04 | 0.00 | 0.00% | 4,029,946 |
| Mar 3, 2025 | 17.11 | 17.24 | 16.02 | 16.04 | -0.89 | -5.26% | 2,443,700 |
| Feb 28, 2025 | 16.85 | 17.13 | 16.70 | 16.93 | 0.02 | 0.12% | 3,790,100 |
| Feb 27, 2025 | 17.09 | 17.21 | 16.79 | 16.91 | -0.29 | -1.69% | 3,001,500 |
| Feb 26, 2025 | 17.83 | 17.83 | 17.12 | 17.20 | -0.49 | -2.77% | 2,204,316 |
| Feb 25, 2025 | 17.68 | 18.06 | 17.61 | 17.69 | 0.14 | 0.80% | 3,563,700 |
| Feb 24, 2025 | 17.61 | 17.72 | 17.48 | 17.55 | -0.05 | -0.28% | 2,986,300 |
| Feb 21, 2025 | 17.93 | 18.15 | 17.52 | 17.60 | -0.18 | -1.01% | 2,334,043 |
| Feb 20, 2025 | 18.21 | 18.53 | 17.66 | 17.78 | -0.26 | -1.44% | 3,686,300 |
| Feb 19, 2025 | 17.44 | 18.20 | 17.35 | 18.04 | 0.24 | 1.35% | 4,039,100 |
| Feb 18, 2025 | 16.64 | 18.35 | 16.50 | 17.80 | 0.81 | 4.77% | 6,685,674 |
| Feb 14, 2025 | 17.32 | 17.45 | 16.87 | 16.99 | 0.01 | 0.06% | 4,397,613 |
| Feb 13, 2025 | 16.80 | 17.17 | 16.71 | 16.98 | 0.21 | 1.25% | 3,270,200 |
| Feb 12, 2025 | 16.61 | 16.84 | 16.42 | 16.77 | -0.10 | -0.59% | 3,214,200 |
| Feb 11, 2025 | 16.97 | 16.97 | 16.62 | 16.87 | -0.12 | -0.71% | 2,823,000 |
| Feb 10, 2025 | 17.28 | 17.28 | 16.94 | 16.99 | -0.03 | -0.18% | 2,524,800 |
| Feb 7, 2025 | 17.28 | 17.32 | 16.93 | 17.02 | -0.22 | -1.28% | 3,206,317 |
| Feb 6, 2025 | 16.44 | 17.26 | 16.24 | 17.24 | 0.92 | 5.64% | 4,983,071 |
| Feb 5, 2025 | 16.45 | 16.50 | 16.14 | 16.32 | -0.19 | -1.15% | 2,061,800 |
| Feb 4, 2025 | 16.16 | 16.62 | 16.00 | 16.51 | 0.35 | 2.17% | 1,750,508 |
| Feb 3, 2025 | 16.38 | 16.43 | 15.67 | 16.16 | -0.67 | -3.98% | 3,356,235 |
| Jan 31, 2025 | 17.22 | 17.26 | 16.77 | 16.83 | -0.45 | -2.60% | 2,462,900 |
| Jan 30, 2025 | 17.43 | 17.49 | 16.76 | 17.28 | -0.18 | -1.03% | 3,127,700 |
| Jan 29, 2025 | 17.38 | 17.70 | 17.30 | 17.46 | -0.08 | -0.46% | 2,171,607 |
| Jan 28, 2025 | 17.39 | 17.71 | 17.33 | 17.54 | 0.20 | 1.15% | 2,014,581 |
| Jan 27, 2025 | 17.33 | 17.42 | 16.94 | 17.34 | 0.14 | 0.81% | 2,289,439 |
| Jan 24, 2025 | 17.44 | 17.55 | 17.18 | 17.20 | -0.16 | -0.92% | 1,386,211 |
| Jan 23, 2025 | 17.42 | 17.59 | 17.26 | 17.36 | -0.12 | -0.69% | 1,666,640 |
| Jan 22, 2025 | 17.85 | 17.85 | 17.45 | 17.48 | -0.44 | -2.46% | 1,071,500 |
| Jan 21, 2025 | 17.96 | 18.09 | 17.83 | 17.92 | 0.05 | 0.28% | 2,001,400 |
| Jan 17, 2025 | 17.49 | 17.92 | 17.49 | 17.87 | 0.46 | 2.64% | 4,500,918 |
| Jan 16, 2025 | 17.20 | 17.42 | 17.14 | 17.41 | 0.02 | 0.12% | 2,412,700 |
| Jan 15, 2025 | 17.19 | 17.67 | 17.10 | 17.39 | 0.61 | 3.64% | 5,378,838 |
| Jan 14, 2025 | 16.88 | 17.13 | 16.74 | 16.78 | 0.08 | 0.48% | 2,901,300 |
| Jan 13, 2025 | 16.15 | 16.76 | 16.08 | 16.70 | 0.49 | 3.02% | 3,410,704 |