Huntsman Corporation (HUN)
NYSE: HUN
· Real-Time Price · USD
9.31
0.02 (0.22%)
At close: Oct 03, 2025, 3:59 PM
9.25
-0.64%
After-hours: Oct 03, 2025, 07:55 PM EDT
HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.35 | 9.43 | 9.21 | 9.31 | 9.31 | 0.22% | 4,804,812 |
| Oct 2, 2025 | 9.05 | 9.40 | 9.05 | 9.29 | 9.29 | 1.86% | 4,448,317 |
| Oct 1, 2025 | 8.97 | 9.24 | 8.91 | 9.12 | 9.12 | 1.56% | 4,021,122 |
| Sep 30, 2025 | 8.81 | 8.99 | 8.68 | 8.98 | 8.98 | 1.24% | 5,094,729 |
| Sep 29, 2025 | 9.11 | 9.11 | 8.79 | 8.87 | 8.87 | -1.22% | 5,468,300 |
| Sep 26, 2025 | 8.98 | 9.17 | 8.92 | 8.98 | 8.98 | 1.01% | 8,012,219 |
| 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 |
Page 1 of 136