Huntsman Corporation Common Stock (HUN)

10.00
-0.17 (-1.67%)
NYSE · Last Trade: Jan 1st, 1:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntsman Corporation Common Stock (HUN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202510.2610.2710.0010.003,226,29110.00
12/30/202510.2310.4610.1310.173,761,41110.17
12/29/202510.0510.189.8610.173,061,45310.17
12/26/20259.9010.139.8410.082,739,55110.08
12/24/202510.0010.059.869.901,754,0009.90
12/23/202510.1310.139.849.923,135,6519.92
12/22/202510.0610.3210.0010.033,225,81610.03
12/19/202510.0710.139.9510.084,854,57510.08
12/18/202510.1310.3910.0110.265,704,92710.26
12/17/20259.8610.209.8510.084,264,61410.08
12/16/202510.4510.509.819.905,072,2819.90
12/15/202510.7211.0910.2110.416,334,17810.41
12/12/202510.8010.9710.5610.613,843,02610.52
12/11/202510.6611.1410.6510.696,113,60310.60
12/10/202510.2310.8310.1310.668,090,13610.57
12/09/20259.8510.329.8010.063,275,5089.98
12/08/202510.0710.159.729.844,310,9629.76
12/05/20259.9110.539.9110.044,820,7969.96
12/04/202510.4210.609.8110.016,627,9889.93
12/03/202510.3510.6910.3510.615,792,05110.52
12/02/202510.2110.5610.0410.365,534,25310.27
12/01/202510.3010.5910.2610.445,228,24410.35
11/28/202510.2010.4210.1010.423,987,97910.33
11/26/20259.5610.159.5510.088,083,94610.00
11/25/20258.999.598.969.566,337,0449.48
11/24/20258.678.858.358.836,108,3238.76
11/21/20258.198.818.168.525,545,2108.45
11/20/20258.428.578.158.163,967,3478.09
11/19/20258.218.468.098.414,291,2108.34
11/18/20258.278.358.048.274,034,8778.20
11/17/20258.628.678.248.243,640,4398.17
11/14/20258.608.818.418.704,656,4898.63
11/13/20258.608.968.548.765,674,0708.69
11/12/20258.608.668.208.485,340,0498.41
11/11/20258.408.708.288.575,642,0178.50
11/10/20258.358.608.028.298,579,9528.22
11/07/20257.748.577.748.1813,664,2528.11
11/06/20257.687.797.297.4211,123,1507.36
11/05/20257.918.097.657.697,608,9777.63
11/04/20257.848.037.747.895,299,4207.82
11/03/20258.188.227.938.015,234,8617.94
10/31/20258.188.388.088.284,640,5228.21
10/30/20258.338.518.078.185,389,3218.11
10/29/20259.009.108.608.683,832,8988.61
10/28/20259.199.198.919.053,439,5788.97
10/27/20259.129.489.059.297,702,1349.21
10/24/20258.839.068.749.054,548,9198.97
10/23/20258.388.898.388.755,734,5948.68
10/22/20258.208.368.128.163,599,3288.09
10/21/20258.118.288.018.243,354,6758.17
10/20/20258.298.348.078.133,751,8338.06
10/17/20258.288.298.078.224,034,7478.15
10/16/20258.458.548.268.405,638,3448.33
10/15/20258.318.498.198.395,069,8218.32
10/14/20257.818.287.758.197,867,0508.12
10/13/20258.318.468.108.177,033,8068.10
10/10/20258.768.828.078.125,420,1048.05
10/09/20259.009.048.698.714,427,5728.64
10/08/20259.109.248.959.003,905,1288.93
10/07/20259.489.519.039.054,185,9718.97
10/06/20259.389.719.189.395,170,9689.31
10/03/20259.359.439.219.314,823,8819.23
10/02/20259.059.409.059.294,448,2939.21
10/01/20258.979.248.919.124,021,1229.04