Huntsman Corporation (HUN) Historical Stock Data

12.93 ↑0.88 (7.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HUN is down -0.16% a day on average. There have been 16 days where Huntsman Corporation closed green and 14 days where HUN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	12.85	12.93	↑$0.08 (0.62%)	12.78	13.52	5.95M
2025-05-09	12.10	12.05	↓$0.05 (-0.41%)	11.91	12.17	3.21M
2025-05-08	11.65	12.02	↑$0.37 (3.18%)	11.63	12.22	4.62M
2025-05-07	11.38	11.21	↓$0.17 (-1.49%)	11.15	11.44	4.57M
2025-05-06	11.47	11.40	↓$0.07 (-0.61%)	11.32	11.71	4.50M
2025-05-05	11.98	11.61	↓$0.37 (-3.09%)	11.60	12.00	4.66M
2025-05-02	12.42	12.12	↓$0.30 (-2.42%)	11.96	12.65	9.49M
2025-05-01	13.37	13.37	↑$0.00 (0.00%)	13.17	13.55	5.28M
2025-04-30	13.19	13.31	↑$0.12 (0.91%)	13.00	13.31	3.29M
2025-04-29	13.40	13.46	↑$0.06 (0.45%)	13.22	13.60	3.03M
2025-04-28	13.34	13.39	↑$0.05 (0.37%)	13.22	13.68	2.77M
2025-04-25	13.17	13.33	↑$0.16 (1.21%)	13.03	13.36	2.49M
2025-04-24	13.20	13.36	↑$0.16 (1.21%)	12.65	13.52	3.85M
2025-04-23	13.60	12.90	↓$0.70 (-5.15%)	12.81	13.93	4.40M
2025-04-22	12.87	13.08	↑$0.21 (1.63%)	12.81	13.18	6.69M
2025-04-21	12.84	12.77	↓$0.07 (-0.55%)	12.51	12.97	6.73M
2025-04-17	13.00	13.04	↑$0.04 (0.31%)	12.93	13.31	2.71M
2025-04-16	13.10	12.85	↓$0.25 (-1.91%)	12.65	13.32	3.73M
2025-04-15	13.60	13.10	↓$0.50 (-3.68%)	13.06	13.60	2.99M
2025-04-14	13.96	13.72	↓$0.24 (-1.72%)	13.35	14.04	2.81M
2025-04-11	13.21	13.65	↑$0.44 (3.33%)	12.99	13.68	3.46M
2025-04-10	13.90	13.44	↓$0.46 (-3.31%)	12.83	13.90	4.19M
2025-04-09	12.12	14.26	↑$2.14 (17.66%)	11.90	14.37	9.06M
2025-04-08	13.64	12.25	↓$1.39 (-10.19%)	11.99	13.85	4.61M
2025-04-07	12.75	13.10	↑$0.35 (2.75%)	12.40	13.80	5.17M
2025-04-04	13.36	13.43	↑$0.07 (0.52%)	12.46	13.62	6.38M
2025-04-03	14.79	13.89	↓$0.90 (-6.09%)	13.71	14.91	4.88M
2025-04-02	15.27	15.52	↑$0.25 (1.64%)	15.27	15.66	2.92M
2025-04-01	15.64	15.43	↓$0.21 (-1.34%)	15.23	15.65	2.72M
2025-03-31	15.59	15.79	↑$0.20 (1.28%)	15.22	15.98	4.54M