Dark

HUN
Huntsman Corporation
stock NYSE

At Close

Oct 17, 2025 3:59:57 PM EDT

8.23USD-2.083%(-0.17)4,031,215

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:05:30 AM EDT

8.33USD-0.833%(-0.07)200

After-hours

Oct 17, 2025 4:00:30 PM EDT

8.22USD-0.061%(-0.01)12,938

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	8.2600	8.2800	8.0700	8.2300	-2.024%	4,031,215	0.000%
2025-10-16	8.3600	8.5300	8.2600	8.4000	0.000%	5,637,020	-2.024%
2025-10-15	8.3300	8.4900	8.1900	8.4000	+2.564%	5,069,566	-2.024%
2025-10-14	7.8000	8.2800	7.7700	8.1900	+0.245%	7,866,624	+0.488%
2025-10-13	8.2900	8.3000	8.1000	8.1700	+0.864%	6,995,261	+0.734%
2025-10-10	8.7300	8.8200	8.0700	8.1000	-7.003%	5,409,188	+1.605%
2025-10-09	9.0000	9.0400	8.6900	8.7100	-3.222%	4,428,067	-5.511%
2025-10-08	9.1000	9.2400	8.9500	9.0000	-0.552%	3,905,130	-8.556%
2025-10-07	9.4800	9.5100	9.0300	9.0500	-3.621%	4,186,531	-9.061%
2025-10-06	9.3800	9.7050	9.1800	9.3900	+0.859%	5,171,076	-12.354%
2025-10-03	9.3500	9.4250	9.2050	9.3100	+0.215%	4,823,880	-11.600%
2025-10-02	9.0500	9.4000	9.0500	9.2900	+1.864%	4,448,317	-11.410%
2025-10-01	8.9700	9.2400	8.9150	9.1200	+1.559%	4,021,122	-9.759%
2025-09-30	8.8100	8.9850	8.6750	8.9800	+1.240%	5,094,729	-8.352%
2025-09-29	9.1100	9.1100	8.7900	8.8700	-1.225%	5,468,266	-7.215%
2025-09-26	8.9800	9.1700	8.9200	8.9800	+1.012%	8,012,219	-8.352%
2025-09-25	9.4000	9.4350	8.8200	8.8900	-6.125%	5,440,511	-7.424%
2025-09-24	9.4600	9.6250	9.4000	9.4700	+0.745%	3,700,817	-13.094%
2025-09-23	9.8000	9.9410	9.4000	9.4000	-3.292%	6,390,068	-12.447%
2025-09-22	9.7500	9.8450	9.5910	9.7200	-0.816%	5,741,055	-15.329%
2025-09-19	10.2900	10.2900	9.7800	9.8000	-4.762%	6,432,233	-16.020%
2025-09-18	10.5300	10.5500	10.2700	10.2900	-0.194%	3,720,483	-20.019%
2025-09-17	10.9000	10.9650	10.2600	10.3100	-5.413%	5,328,506	-20.175%
2025-09-16	10.5000	10.9800	10.4000	10.9000	+4.406%	6,114,090	-24.495%
2025-09-15	10.8000	10.8050	10.4100	10.4400	-4.220%	4,765,645	-21.169%
2025-09-12	10.8000	11.0895	10.5800	10.9000	-2.242%	4,830,916	-24.495%
2025-09-11	10.9000	11.1650	10.8600	11.1500	+3.241%	3,762,528	-26.188%
2025-09-10	11.0900	11.3100	10.7700	10.8000	-3.829%	5,047,258	-23.796%
2025-09-09	11.0300	11.2400	10.8900	11.2300	+0.268%	3,466,143	-26.714%
2025-09-08	11.1700	11.2100	10.8050	11.2000	-0.267%	3,580,558	-26.518%
2025-09-05	11.1100	11.7250	10.9450	11.2300	+1.813%	4,356,339	-26.714%
2025-09-04	10.7500	11.0400	10.5550	11.0300	+1.941%	4,228,296	-25.385%
2025-09-03	10.8500	11.0800	10.6550	10.8200	-1.726%	3,045,156	-23.937%
2025-09-02	10.9900	11.1600	10.7500	11.0100	-1.344%	3,101,280	-25.250%
2025-08-29	10.9500	11.2400	10.9500	11.1600	+2.479%	4,451,519	-26.254%
2025-08-28	11.1100	11.1300	10.7500	10.8900	-0.910%	4,791,055	-24.426%
2025-08-27	10.7900	11.0800	10.7800	10.9900	+1.197%	3,222,975	-25.114%
2025-08-26	10.8800	11.1050	10.7850	10.8600	-0.640%	4,297,887	-24.217%
2025-08-25	10.9000	11.0000	10.8150	10.9300	-0.365%	3,608,902	-24.703%
2025-08-22	10.2800	11.0450	10.2000	10.9700	+7.655%	4,341,142	-24.977%
2025-08-21	10.2000	10.3300	10.0450	10.1900	-1.546%	2,387,259	-19.235%
2025-08-20	10.2000	10.4554	10.1428	10.3500	+1.471%	4,260,969	-20.483%
2025-08-19	10.1500	10.3900	10.0800	10.2000	+1.493%	3,490,064	-19.314%
2025-08-18	9.9700	10.2072	9.9200	10.0500	+0.400%	4,223,735	-18.109%
2025-08-15	10.2500	10.2750	9.9750	10.0100	-1.670%	3,221,700	-17.782%
2025-08-14	9.8400	10.2100	9.7500	10.1800	+0.394%	5,844,039	-19.155%
2025-08-13	9.4600	10.1500	9.4600	10.1400	+7.643%	4,388,263	-18.836%
2025-08-12	9.0700	9.4400	8.9825	9.4200	+3.974%	3,872,861	-12.633%
2025-08-11	9.5500	9.6050	8.9100	9.0600	-4.228%	4,353,520	-9.161%
2025-08-08	9.5600	9.5600	9.3400	9.4600	-0.421%	4,384,942	-13.002%
2025-08-07	9.4700	9.6600	9.3650	9.5000	+2.814%	6,670,783	-13.368%
2025-08-06	9.5500	9.5700	9.1400	9.2400	-2.941%	4,847,039	-10.931%
2025-08-05	9.5500	9.5900	9.2200	9.5200	+1.709%	5,901,519	-13.550%
2025-08-04	9.2400	9.3982	9.0850	9.3600	+1.629%	8,404,360	-12.073%
2025-08-01	9.8100	9.8900	9.0250	9.2100	-5.052%	9,369,445	-10.641%
2025-07-31	9.8750	9.9100	9.4500	9.7000	-2.119%	11,448,013	-15.155%
2025-07-30	10.6200	10.6250	9.8600	9.9100	-6.861%	5,983,643	-16.953%
2025-07-29	10.8200	10.9900	10.5050	10.6400	-2.026%	3,999,527	-22.650%
2025-07-28	11.1600	11.2200	10.8400	10.8600	-2.949%	4,399,810	-24.217%
2025-07-25	10.8700	11.2662	10.8400	11.1900	+2.849%	4,255,714	-26.452%
2025-07-24	11.6000	11.6000	10.7900	10.8800	-9.859%	6,811,775	-24.357%
2025-07-23	12.0900	12.3300	11.9950	12.0700	+2.462%	4,495,378	-31.814%
2025-07-22	11.6200	11.9771	11.5000	11.7800	+1.815%	5,306,127	-30.136%
2025-07-21	11.4600	11.8100	11.3918	11.5700	+2.208%	4,285,769	-28.868%
2025-07-18	11.4100	11.4600	11.1400	11.3200	+0.177%	3,223,282	-27.297%
2025-07-17	11.3300	11.6400	11.2525	11.3000	0.000%	3,216,076	-27.168%
2025-07-16	11.0600	11.3500	10.7350	11.3000	+2.170%	4,793,089	-27.168%
2025-07-15	11.3800	11.5800	11.0500	11.0600	-2.555%	3,245,838	-25.588%
2025-07-14	11.4400	11.4800	11.1700	11.3500	-1.218%	4,397,194	-27.489%
2025-07-11	11.5500	11.7000	11.4250	11.4900	-3.283%	2,994,491	-28.372%
2025-07-10	11.5900	12.1500	11.5200	11.8800	+2.591%	6,478,657	-30.724%
2025-07-09	11.3600	11.6500	11.2750	11.5800	+2.660%	3,635,409	-28.929%
2025-07-08	10.7000	11.6300	10.6700	11.2800	+5.915%	5,892,413	-27.039%
2025-07-07	11.0000	11.1200	10.4510	10.6500	-4.140%	4,400,925	-22.723%
2025-07-03	11.3500	11.3600	11.0800	11.1100	-1.855%	2,718,512	-25.923%
2025-07-02	11.2900	11.3900	10.8850	11.3200	+2.351%	5,525,604	-27.297%
2025-07-01	10.4600	11.2700	10.3400	11.0600	+6.142%	5,788,864	-25.588%
2025-06-30	10.5300	10.5650	10.3000	10.4200	-1.326%	3,164,940	-21.017%
2025-06-27	10.5300	10.6900	10.4100	10.5600	+1.053%	4,325,056	-22.064%
2025-06-26	10.4000	10.5750	10.3800	10.4500	+1.654%	4,456,016	-21.244%
2025-06-25	10.5900	10.6400	10.2100	10.2800	-3.383%	2,692,410	-19.942%
2025-06-24	10.6500	10.8700	10.5800	10.6400	+1.237%	3,050,529	-22.650%
2025-06-23	10.2500	10.5600	10.1300	10.5100	+2.237%	4,630,200	-21.694%
2025-06-20	10.4800	10.5150	10.2450	10.2800	-1.627%	5,491,162	-19.942%
2025-06-18	10.5500	10.7000	10.4300	10.4500	-1.135%	3,478,362	-21.244%
2025-06-17	10.7600	10.9700	10.5600	10.5700	-2.401%	4,128,380	-22.138%
2025-06-16	11.1600	11.1650	10.7050	10.8300	-0.642%	4,731,935	-24.007%
2025-06-13	11.3900	11.7000	10.7950	10.9000	-7.549%	4,597,502	-24.495%
2025-06-12	11.8700	11.9800	11.6850	11.7900	-2.076%	2,563,526	-30.195%
2025-06-11	12.2600	12.2650	11.9100	12.0400	-0.496%	2,708,298	-31.645%
2025-06-10	11.7400	12.2750	11.7100	12.1000	+4.041%	4,889,974	-31.983%
2025-06-09	11.4700	11.7950	11.4650	11.6300	+2.287%	3,426,550	-29.235%
2025-06-06	11.4200	11.5600	11.2850	11.3700	+0.619%	2,335,281	-27.617%
2025-06-05	11.5000	11.5700	11.2650	11.3000	-1.654%	1,743,692	-27.168%
2025-06-04	11.3700	11.5950	11.3700	11.4900	+0.701%	2,066,848	-28.372%
2025-06-03	10.9700	11.5450	10.7450	11.4100	+3.351%	4,297,292	-27.870%
2025-06-02	11.1400	11.1400	10.8850	11.0400	-0.898%	3,054,198	-25.453%
2025-05-30	11.3000	11.3300	11.0900	11.1400	-2.109%	3,603,653	-26.122%
2025-05-29	11.2900	11.5600	11.2200	11.3800	+2.615%	4,361,306	-27.680%
2025-05-28	11.7300	11.8400	11.0450	11.0900	-5.214%	4,529,572	-25.789%
2025-05-27	11.6800	11.8800	11.5500	11.7000	+2.722%	3,243,179	-29.658%
2025-05-23	11.3700	11.4750	11.2400	11.3900	-2.064%	2,970,374	-27.744%
2025-05-22	11.6300	11.6850	11.4525	11.6300	-0.768%	2,715,418	-29.235%
2025-05-21	12.1200	12.1700	11.7000	11.7200	-4.013%	3,872,285	-29.778%
2025-05-20	12.5000	12.5000	12.1700	12.2100	-1.691%	3,457,972	-32.596%
2025-05-19	12.3800	12.4300	12.2400	12.4200	-1.896%	3,140,411	-33.736%
2025-05-16	12.3700	12.6800	12.2800	12.6600	+2.179%	2,924,163	-34.992%
2025-05-15	12.5700	12.5900	12.3300	12.3900	-2.518%	4,714,384	-33.575%
2025-05-14	12.8600	12.9400	12.5700	12.7100	-1.929%	3,209,753	-35.248%
2025-05-13	13.0000	13.1200	12.8500	12.9600	+0.232%	4,637,183	-36.497%
2025-05-12	12.8500	13.5200	12.7750	12.9300	+7.303%	5,950,566	-36.350%
2025-05-09	12.1000	12.1700	11.9050	12.0500	+0.250%	3,213,661	-31.701%
2025-05-08	11.6500	12.2204	11.6250	12.0200	+7.226%	4,622,415	-31.531%
2025-05-07	11.3800	11.4400	11.1450	11.2100	-1.667%	4,569,795	-26.583%
2025-05-06	11.4700	11.7100	11.3150	11.4000	-1.809%	4,503,366	-27.807%
2025-05-05	11.9800	12.0000	11.6000	11.6100	-4.208%	5,244,747	-29.113%
2025-05-02	12.4200	12.6550	11.9500	12.1200	-9.349%	9,490,591	-32.096%
2025-05-01	13.3700	13.5500	13.1650	13.3700	+0.451%	5,287,757	-38.444%
2025-04-30	13.1900	13.3100	13.0000	13.3100	-1.114%	4,141,698	-38.167%
2025-04-29	13.4000	13.6000	13.2100	13.4600	+0.523%	3,026,211	-38.856%
2025-04-28	13.3400	13.6800	13.2100	13.3900	+0.450%	2,773,246	-38.536%
2025-04-25	13.1700	13.3600	13.0200	13.3300	-0.225%	2,491,119	-38.260%
2025-04-24	13.2000	13.5200	12.6500	13.3600	+3.566%	3,846,035	-38.398%
2025-04-23	13.6000	13.9300	12.8100	12.9000	-1.376%	4,401,686	-36.202%
2025-04-22	12.8700	13.1800	12.8100	13.0800	+2.428%	6,701,312	-37.080%
2025-04-21	12.8400	12.9700	12.5100	12.7700	-2.071%	6,732,311	-35.552%
2025-04-17	13.0000	13.3100	12.9300	13.0400	+1.479%	2,705,288	-36.887%
2025-04-16	13.1000	13.3150	12.6500	12.8500	-1.908%	3,731,863	-35.953%
2025-04-15	13.6000	13.6000	13.0550	13.1000	-4.519%	2,989,845	-37.176%
2025-04-14	13.9600	14.0400	13.3500	13.7200	+0.513%	2,809,951	-40.015%
2025-04-11	13.2100	13.6750	12.9850	13.6500	+1.563%	3,458,520	-39.707%
2025-04-10	13.9000	13.9000	12.8300	13.4400	-5.750%	4,193,863	-38.765%
2025-04-09	12.1200	14.3700	11.9000	14.2600	+16.408%	9,064,049	-42.286%
2025-04-08	13.6400	13.8500	11.9900	12.2500	-6.489%	4,614,538	-32.816%
2025-04-07	12.7500	13.8000	12.3950	13.1000	-2.457%	5,171,242	-37.176%
2025-04-04	13.3600	13.6200	12.4600	13.4300	-3.312%	6,377,535	-38.719%
2025-04-03	14.7900	14.9050	13.7050	13.8900	-10.503%	4,883,852	-40.749%
2025-04-02	15.2700	15.6550	15.2700	15.5200	+0.583%	2,922,388	-46.972%
2025-04-01	15.6400	15.6500	15.2300	15.4300	-2.280%	2,718,802	-46.662%
2025-03-31	15.5900	15.9750	15.2200	15.7900	-0.190%	4,536,828	-47.878%
2025-03-28	16.0800	16.0850	15.5250	15.8200	-2.346%	3,458,254	-47.977%
2025-03-27	15.9500	16.2700	15.6100	16.2000	+0.684%	4,007,379	-49.198%
2025-03-26	16.1300	16.3800	15.9200	16.0900	-0.186%	1,665,321	-48.850%
2025-03-25	16.5200	16.5300	16.0700	16.1200	-1.887%	1,804,261	-48.945%
2025-03-24	16.4100	16.7600	16.3000	16.4300	+0.983%	2,425,702	-49.909%
2025-03-21	16.1500	16.3200	15.7900	16.2700	-0.428%	4,041,188	-49.416%
2025-03-20	16.6100	16.7300	16.0500	16.3400	-2.796%	3,251,633	-49.633%
2025-03-19	17.0800	17.1700	16.6900	16.8100	-3.612%	4,525,716	-51.041%
2025-03-18	17.6600	17.7600	17.3000	17.4400	-1.246%	2,066,492	-52.810%
2025-03-17	17.2900	17.8800	17.2900	17.6600	+2.199%	3,062,394	-53.398%
2025-03-14	17.1300	17.4800	17.0301	17.2800	+2.067%	3,101,955	-52.373%
2025-03-13	16.5300	17.2700	16.5300	16.9300	+2.482%	2,657,925	-51.388%
2025-03-12	17.4300	17.5250	16.3650	16.5200	-5.112%	4,358,786	-50.182%
2025-03-11	17.3500	17.5700	16.7750	17.4100	+0.869%	3,616,187	-52.728%
2025-03-10	17.2300	17.7800	17.2000	17.2600	-0.289%	3,486,871	-52.317%
2025-03-07	17.7000	17.7250	16.8500	17.3100	-2.807%	4,396,300	-52.455%
2025-03-06	17.6400	18.0800	17.3300	17.8100	+2.005%	3,803,094	-53.790%
2025-03-05	16.4000	17.8100	16.3000	17.4600	+8.853%	5,724,642	-52.864%
2025-03-04	15.8100	16.4200	15.4600	16.0400	0.000%	3,948,912	-48.691%
2025-03-03	17.1100	17.2400	16.0150	16.0400	-5.257%	2,230,162	-48.691%
2025-02-28	16.8500	17.1300	16.7000	16.9300	+0.118%	3,536,043	-51.388%
2025-02-27	17.0900	17.2100	16.7900	16.9100	-1.686%	2,973,004	-51.331%
2025-02-26	17.8300	17.8300	17.1200	17.2000	-2.770%	2,144,913	-52.151%
2025-02-25	17.6800	18.0600	17.6050	17.6900	+0.798%	3,496,271	-53.477%
2025-02-24	17.6100	17.7150	17.4800	17.5500	-0.284%	2,650,612	-53.105%
2025-02-21	17.9300	18.1500	17.5200	17.6000	-1.012%	2,313,971	-53.239%
2025-02-20	18.2100	18.5300	17.6600	17.7800	-1.441%	3,639,468	-53.712%
2025-02-19	17.4400	18.2000	17.3450	18.0400	+1.348%	3,968,705	-54.379%
2025-02-18	16.6400	18.3500	16.5000	17.8000	+4.768%	6,102,702	-53.764%
2025-02-14	17.3200	17.4550	16.8700	16.9900	+0.059%	4,369,678	-51.560%
2025-02-13	16.8000	17.1700	16.7100	16.9800	+1.252%	3,213,380	-51.531%
2025-02-12	16.6100	16.8400	16.4200	16.7700	-0.593%	3,153,534	-50.924%
2025-02-11	16.9700	16.9700	16.6200	16.8700	-0.706%	2,779,892	-51.215%
2025-02-10	17.2800	17.2800	16.9400	16.9900	-0.176%	2,456,678	-51.560%
2025-02-07	17.2800	17.3200	16.9300	17.0200	-1.276%	3,144,997	-51.645%
2025-02-06	16.4400	17.2600	16.2400	17.2400	+5.637%	4,934,222	-52.262%
2025-02-05	16.4500	16.4950	16.1400	16.3200	-1.151%	2,038,671	-49.571%
2025-02-04	16.1600	16.6200	16.0000	16.5100	+2.166%	1,724,006	-50.151%
2025-02-03	16.3800	16.4350	15.6700	16.1600	-3.981%	3,329,607	-49.072%
2025-01-31	17.2200	17.2600	16.7700	16.8300	-2.604%	2,410,894	-51.099%
2025-01-30	17.4300	17.4900	16.7600	17.2800	-1.031%	3,073,556	-52.373%
2025-01-29	17.3800	17.7000	17.3000	17.4600	-0.456%	2,148,614	-52.864%
2025-01-28	17.3900	17.7100	17.3250	17.5400	+1.153%	1,982,025	-53.079%
2025-01-27	17.3300	17.4200	16.9400	17.3400	+0.814%	2,247,132	-52.537%
2025-01-24	17.4400	17.5500	17.1750	17.2000	-0.922%	1,331,732	-52.151%
2025-01-23	17.4200	17.5900	17.2600	17.3600	-0.686%	1,619,210	-52.592%
2025-01-22	17.8500	17.8500	17.4500	17.4800	-2.455%	1,052,384	-52.918%
2025-01-21	17.9600	18.0900	17.8300	17.9200	+0.280%	1,979,551	-54.074%
2025-01-17	17.4900	17.9200	17.4900	17.8700	+2.642%	3,870,302	-53.945%
2025-01-16	17.2000	17.4200	17.1400	17.4100	+0.115%	2,395,759	-52.728%
2025-01-15	17.1900	17.6700	17.1000	17.3900	+3.635%	5,351,918	-52.674%
2025-01-14	16.8800	17.1300	16.7400	16.7800	+0.479%	2,886,965	-50.954%
2025-01-13	16.1500	16.7550	16.0800	16.7000	+3.023%	3,337,858	-50.719%
2025-01-10	16.1100	16.3200	15.9500	16.2100	-1.817%	3,749,384	-49.229%
2025-01-08	16.7800	16.8350	16.4800	16.5100	-2.653%	2,351,492	-50.151%
2025-01-07	17.0300	17.3500	16.9150	16.9600	-0.235%	1,806,672	-51.474%
2025-01-06	17.1400	17.3500	16.9200	17.0000	0.000%	1,964,935	-51.588%
2025-01-03	17.4300	17.4650	17.0000	17.0000	-2.523%	2,258,175	-51.588%
2025-01-02	18.0200	18.1450	17.3600	17.4400	-3.272%	1,670,570	-52.810%
2024-12-31	17.6800	18.0450	17.6500	18.0300	+2.618%	2,350,783	-54.354%
2024-12-30	17.7100	17.7100	17.4100	17.5700	-1.181%	2,103,010	-53.159%
2024-12-27	17.9100	18.1300	17.7300	17.7800	-1.277%	1,903,542	-53.712%
2024-12-26	18.0500	18.1800	17.9500	18.0100	-0.607%	979,655	-54.303%
2024-12-24	18.0900	18.1400	17.8901	18.1200	-0.055%	477,885	-54.581%
2024-12-23	18.2100	18.3050	17.9200	18.1300	-0.712%	2,294,852	-54.606%
2024-12-20	17.7800	18.3900	17.7500	18.2600	+2.125%	3,663,171	-54.929%
2024-12-19	18.2000	18.4100	17.6700	17.8800	-2.295%	3,063,973	-53.971%
2024-12-18	18.5000	18.8600	18.2400	18.3000	-1.401%	2,770,151	-55.027%
2024-12-17	18.6900	19.0000	18.4050	18.5600	-1.329%	3,877,300	-55.657%
2024-12-16	18.8400	19.0519	18.6600	18.8100	-1.260%	1,833,087	-56.247%
2024-12-13	18.8700	19.0700	18.6500	19.0500	-1.398%	1,717,738	-56.798%
2024-12-12	19.3000	19.5658	19.2550	19.3200	-0.412%	1,024,629	-57.402%
2024-12-11	19.7600	19.7800	19.3400	19.4000	-1.523%	1,469,106	-57.577%
2024-12-10	20.1500	20.2000	19.6150	19.7000	-2.764%	1,870,529	-58.223%
2024-12-09	20.2100	20.9400	20.1650	20.2600	+1.911%	3,757,557	-59.378%
2024-12-06	20.2600	20.2600	19.7250	19.8800	-0.996%	2,388,396	-58.602%
2024-12-05	20.3000	20.5600	20.0000	20.0800	-0.840%	2,926,615	-59.014%
2024-12-04	19.8200	20.4300	19.6500	20.2500	+2.221%	3,781,933	-59.358%
2024-12-03	19.9200	20.1000	19.6500	19.8100	+0.253%	3,424,517	-58.455%
2024-12-02	19.6300	19.9100	19.4750	19.7600	+0.919%	1,787,469	-58.350%
2024-11-29	19.5100	19.7500	19.4600	19.5800	0.000%	704,565	-57.967%
2024-11-27	19.5100	19.6450	19.3200	19.5800	+0.772%	1,733,867	-57.967%
2024-11-26	19.8700	19.8700	19.2000	19.4300	-2.558%	1,542,256	-57.643%
2024-11-25	19.9200	20.1700	19.7500	19.9400	+1.064%	2,376,615	-58.726%
2024-11-22	19.5700	19.8200	19.4900	19.7300	+0.561%	2,043,526	-58.287%
2024-11-21	19.3600	19.7350	19.2100	19.6200	+1.030%	1,363,151	-58.053%
2024-11-20	19.3000	19.4300	19.1100	19.4200	+0.362%	1,091,219	-57.621%
2024-11-19	19.2700	19.5000	19.1450	19.3500	-0.616%	1,553,069	-57.468%
2024-11-18	19.5000	19.6600	19.3000	19.4700	-0.409%	1,485,123	-57.730%
2024-11-15	19.3150	19.6100	19.3000	19.5500	+1.348%	2,348,092	-57.903%
2024-11-14	19.7300	19.7899	19.1400	19.2900	-1.932%	3,112,778	-57.335%
2024-11-13	19.5000	19.7200	19.3758	19.6700	+0.924%	2,140,375	-58.160%
2024-11-12	19.6500	19.7750	19.4800	19.4900	-2.501%	1,887,059	-57.773%
2024-11-11	20.3100	20.5200	19.9500	19.9900	-1.479%	1,801,814	-58.829%
2024-11-08	20.8500	20.9100	20.2500	20.2900	-4.021%	3,124,059	-59.438%
2024-11-07	20.9600	21.3950	20.9600	21.1400	+1.245%	2,486,320	-61.069%
2024-11-06	21.5200	21.6400	20.8500	20.8800	+0.675%	3,631,559	-60.584%
2024-11-05	20.2500	21.1300	19.9000	20.7400	-4.600%	4,219,866	-60.318%
2024-11-04	22.0300	22.0500	21.6300	21.7400	-0.367%	3,910,455	-62.144%
2024-11-01	21.9900	22.2200	21.6100	21.8200	-0.818%	1,825,505	-62.282%
2024-10-31	22.4100	22.4450	21.9850	22.0000	-1.566%	1,522,044	-62.591%
2024-10-30	22.1500	22.6900	22.1300	22.3500	+0.540%	1,719,365	-63.177%
2024-10-29	22.4400	22.6600	22.1350	22.2300	-1.768%	1,466,815	-62.978%
2024-10-28	22.4900	22.7800	22.4300	22.6300	+0.802%	897,087	-63.632%
2024-10-25	22.8100	23.0300	22.4200	22.4500	-1.751%	1,318,675	-63.341%
2024-10-24	22.9600	23.0000	22.5900	22.8500	+0.044%	851,066	-63.982%
2024-10-23	22.7800	22.9200	22.6800	22.8400	-0.436%	742,292	-63.967%
2024-10-22	23.0800	23.0800	22.7700	22.9400	-0.434%	565,394	-64.124%
2024-10-21	23.6800	23.6850	23.0400	23.0400	-2.826%	1,467,716	-64.280%
2024-10-18	23.4800	23.7300	23.2900	23.7100	+0.894%	1,461,023	-65.289%
2024-10-17	23.6600	23.6750	23.3600	23.5000	-0.170%	1,157,308	-64.979%
2024-10-16	23.5400	23.9750	23.4850	23.5400	+0.727%	1,609,942	-65.038%
2024-10-15	23.5200	23.7700	23.3500	23.3700	-1.226%	950,534	-64.784%
2024-10-14	23.8800	23.8800	23.5400	23.6600	-1.170%	1,199,479	-65.216%
2024-10-11	23.7400	24.1300	23.6600	23.9400	+0.758%	976,624	-65.622%
2024-10-10	23.4400	23.8718	23.4400	23.7600	+1.063%	943,614	-65.362%
2024-10-09	23.2900	23.7600	23.1600	23.5100	+0.988%	1,705,176	-64.994%
2024-10-08	23.3500	23.3600	22.7900	23.2800	-3.722%	2,916,320	-64.648%
2024-10-07	24.0100	24.2400	24.0100	24.1800	-0.124%	1,148,657	-65.964%
2024-10-04	24.0600	24.2700	23.9200	24.2100	+2.109%	1,257,889	-66.006%
2024-10-03	23.5800	23.7700	23.4000	23.7100	-0.042%	1,628,525	-65.289%
2024-10-02	23.9800	24.2100	23.7100	23.7200	-1.331%	901,633	-65.304%
2024-10-01	24.1900	24.2400	23.8400	24.0400	-0.661%	1,423,538	-65.765%
2024-09-30	24.4500	24.4500	23.9000	24.2000	-1.426%	1,940,808	-65.992%
2024-09-27	24.9300	25.1200	24.5300	24.5500	-0.928%	2,090,250	-66.477%
2024-09-26	23.9200	24.9150	23.8550	24.7800	+5.627%	3,504,232	-66.788%
2024-09-25	23.8200	23.8200	23.4150	23.4600	-1.013%	1,796,322	-64.919%
2024-09-24	23.0000	24.0250	22.9900	23.7000	+3.993%	2,713,708	-65.274%
2024-09-23	22.4300	22.9400	22.4300	22.7900	+1.199%	1,182,622	-63.888%
2024-09-20	22.5300	22.5800	22.1100	22.5200	-0.967%	2,230,893	-63.455%
2024-09-19	22.8200	23.1000	22.6700	22.7400	+2.340%	2,815,389	-63.808%
2024-09-18	22.1800	22.7100	22.0600	22.2200	+0.407%	2,080,652	-62.961%
2024-09-17	22.0900	22.4700	22.0400	22.1300	+0.820%	764,574	-62.811%
2024-09-16	22.0300	22.3500	21.8650	21.9500	-0.499%	1,349,483	-62.506%
2024-09-13	21.6300	22.2400	21.5850	22.0600	+1.988%	3,033,791	-62.693%
2024-09-12	21.3000	21.8600	21.1800	21.6300	+1.645%	2,602,277	-61.951%
2024-09-11	21.2500	21.4050	20.7600	21.2800	0.000%	2,196,873	-61.325%
2024-09-10	21.4800	21.4950	21.1200	21.2800	-1.023%	3,037,453	-61.325%
2024-09-09	21.4500	21.6100	21.2700	21.5000	0.000%	2,446,149	-61.721%
2024-09-06	21.8500	22.0100	21.1900	21.5000	-1.871%	2,606,367	-61.721%
2024-09-05	22.0000	22.2600	21.7500	21.9100	+0.046%	2,604,872	-62.437%
2024-09-04	21.2200	21.9800	21.2200	21.9000	+2.720%	2,873,137	-62.420%
2024-09-03	21.7400	21.9800	21.3050	21.3200	-3.311%	1,053,038	-61.398%
2024-08-30	22.0700	22.2500	21.8400	22.0500	+0.456%	1,192,797	-62.676%
2024-08-29	21.9800	22.1900	21.9050	21.9500	+0.781%	1,071,274	-62.506%
2024-08-28	21.7100	21.8600	21.6300	21.7800	-0.229%	1,271,475	-62.213%
2024-08-27	21.9000	22.0600	21.7600	21.8300	-0.637%	1,196,808	-62.300%
2024-08-26	22.0300	22.3550	21.9500	21.9700	+0.228%	1,436,073	-62.540%
2024-08-23	21.1900	21.9700	21.0700	21.9200	+4.381%	1,748,565	-62.454%
2024-08-22	21.1700	21.3600	20.9250	21.0000	-0.756%	1,197,861	-60.810%
2024-08-21	20.8800	21.1800	20.8600	21.1600	+1.976%	934,425	-61.106%
2024-08-20	20.8600	20.9100	20.7100	20.7500	-0.907%	771,919	-60.337%
2024-08-19	20.9000	21.0700	20.8800	20.9400	+0.239%	896,573	-60.697%
2024-08-16	20.7800	20.9600	20.7100	20.8900	+0.240%	1,443,349	-60.603%
2024-08-15	20.7200	21.0800	20.6300	20.8400	+2.358%	1,575,924	-60.509%
2024-08-14	20.5900	20.6000	20.2350	20.3600	-0.147%	1,201,637	-59.578%
2024-08-13	20.1000	20.5500	19.9100	20.3900	+1.848%	1,682,809	-59.637%
2024-08-12	20.1300	20.2000	20.0200	20.0200	-1.282%	1,984,384	-58.891%
2024-08-09	20.2600	20.4100	20.0400	20.2800	-0.099%	1,558,250	-59.418%
2024-08-08	20.4500	20.5950	19.9700	20.3000	+0.049%	1,804,492	-59.458%
2024-08-07	21.1500	21.2500	20.2350	20.2900	-1.933%	2,744,296	-59.438%
2024-08-06	21.4000	21.9400	20.6250	20.6900	-3.678%	3,586,781	-60.222%
2024-08-05	21.7700	21.9100	21.1900	21.4800	-4.448%	3,479,095	-61.685%
2024-08-02	22.5100	22.5610	21.9100	22.4800	-2.684%	2,676,254	-63.390%
2024-08-01	24.0000	24.2100	22.8950	23.1000	-3.468%	1,715,442	-64.372%
2024-07-31	24.0200	24.3300	23.8400	23.9300	+0.251%	2,147,705	-65.608%
2024-07-30	23.7400	23.9500	23.5319	23.8700	+0.548%	1,674,118	-65.522%
2024-07-29	23.6000	23.7500	23.3800	23.7400	+1.410%	1,485,250	-65.333%
2024-07-26	23.2200	23.4200	22.9700	23.4100	+1.474%	1,316,349	-64.844%
2024-07-25	22.8800	23.4200	22.6800	23.0700	+0.348%	1,892,802	-64.326%
2024-07-24	23.4000	23.6200	22.9050	22.9900	-2.212%	1,355,086	-64.202%
2024-07-23	23.2000	23.5900	22.9600	23.5100	+1.511%	1,315,061	-64.994%
2024-07-22	23.1200	23.2800	22.7000	23.1600	+0.521%	1,296,435	-64.465%
2024-07-19	23.4100	23.5400	22.7700	23.0400	-1.832%	1,248,543	-64.280%
2024-07-18	23.5600	23.9400	23.3100	23.4700	-1.054%	1,609,758	-64.934%
2024-07-17	23.5900	24.0200	23.3800	23.7200	+0.211%	2,282,774	-65.304%
2024-07-16	22.8400	23.7000	22.8200	23.6700	+3.907%	2,786,986	-65.230%
2024-07-15	22.5500	22.8800	22.5000	22.7800	+1.020%	1,932,987	-63.872%
2024-07-12	22.8800	22.9300	22.5300	22.5500	-0.177%	2,499,916	-63.503%
2024-07-11	22.1300	22.7700	22.1300	22.5900	+3.151%	2,180,541	-63.568%
2024-07-10	21.5700	21.9400	21.4900	21.9000	+2.050%	1,401,457	-62.420%
2024-07-09	21.6900	21.9700	21.4110	21.4600	-1.243%	2,835,740	-61.650%
2024-07-08	21.9400	22.0100	21.6000	21.7300	-0.046%	4,290,938	-62.126%
2024-07-05	22.3500	22.4700	21.4900	21.7400	-3.335%	3,272,677	-62.144%
2024-07-03	22.7100	22.8350	22.4900	22.4900	-0.487%	493,405	-63.406%
2024-07-02	22.4100	22.6100	22.2600	22.6000	+0.983%	1,269,740	-63.584%
2024-07-01	22.8100	22.9200	22.3200	22.3800	-1.713%	1,415,062	-63.226%
2024-06-28	22.6900	22.8850	22.5800	22.7700	+0.220%	2,813,888	-63.856%
2024-06-27	22.8200	22.9150	22.5950	22.7200	-0.743%	898,971	-63.776%
2024-06-26	22.6800	22.9400	22.5600	22.8900	-0.044%	1,129,148	-64.045%
2024-06-25	23.2300	23.3100	22.7100	22.9000	-1.969%	1,370,304	-64.061%
2024-06-24	23.5000	23.6700	23.1950	23.3600	-0.341%	1,974,414	-64.769%
2024-06-21	23.2400	23.4700	23.0600	23.4400	+0.817%	2,766,304	-64.889%
2024-06-20	22.9000	23.4350	22.8100	23.2500	+1.219%	1,674,084	-64.602%
2024-06-18	23.3000	23.4400	22.9200	22.9700	-1.247%	1,172,309	-64.171%
2024-06-17	23.2900	23.3950	22.9800	23.2600	0.000%	1,020,266	-64.617%
2024-06-14	23.5600	23.7800	23.0750	23.2600	-3.645%	1,514,197	-64.617%
2024-06-13	24.5500	24.6600	23.9950	24.1400	-1.830%	1,927,895	-65.907%
2024-06-12	24.7500	24.9000	24.5900	24.5900	+1.991%	1,478,232	-66.531%
2024-06-11	24.3400	24.3799	23.9900	24.1100	-1.391%	1,105,113	-65.865%
2024-06-10	23.5700	24.5800	23.5700	24.4500	+2.817%	2,261,695	-66.339%
2024-06-07	24.0400	24.3500	23.7250	23.7800	+0.338%	2,977,017	-65.391%
2024-06-06	23.7800	23.9500	23.5450	23.7000	-0.754%	1,334,465	-65.274%
2024-06-05	23.6600	23.9200	23.3950	23.8800	+1.617%	1,550,066	-65.536%
2024-06-04	23.7800	23.8700	23.4800	23.5000	-2.083%	1,476,249	-64.979%
2024-06-03	25.0600	25.0600	23.9550	24.0000	-3.226%	1,820,857	-65.708%
2024-05-31	24.7700	24.8700	24.5900	24.8000	+0.405%	1,656,844	-66.815%
2024-05-30	24.1000	24.7950	24.0600	24.7000	+2.490%	1,559,143	-66.680%
2024-05-29	24.4800	24.6300	24.0900	24.1000	-2.940%	2,422,055	-65.851%
2024-05-28	25.1100	25.4200	24.7400	24.8300	-0.680%	972,954	-66.855%
2024-05-24	25.2000	25.2300	24.8200	25.0000	-0.239%	1,183,019	-67.080%
2024-05-23	25.5600	25.5600	24.8300	25.0600	-1.494%	1,798,723	-67.159%
2024-05-22	24.9500	25.7800	24.9500	25.4400	+1.395%	2,373,010	-67.649%
2024-05-21	25.0200	25.2200	24.9200	25.0900	-0.278%	1,228,652	-67.198%
2024-05-20	25.1800	25.2800	25.0100	25.1600	-0.079%	858,379	-67.289%
2024-05-17	25.0400	25.2600	24.9925	25.1800	+1.084%	868,994	-67.315%
2024-05-16	25.1700	25.2000	24.8800	24.9100	-0.875%	1,241,597	-66.961%
2024-05-15	25.4700	25.5800	25.1100	25.1300	-0.357%	1,399,873	-67.250%
2024-05-14	24.9200	25.3150	24.9200	25.2200	+1.981%	1,358,532	-67.367%
2024-05-13	24.8900	25.1000	24.7100	24.7300	-0.403%	2,071,032	-66.721%
2024-05-10	24.9600	25.1100	24.7300	24.8300	-0.121%	1,576,408	-66.855%
2024-05-09	25.2300	25.2300	24.8450	24.8600	-1.114%	1,240,303	-66.895%
2024-05-08	25.1800	25.3500	24.8650	25.1400	-0.789%	2,112,081	-67.263%
2024-05-07	24.9200	25.4800	24.8500	25.3400	+2.260%	2,138,212	-67.522%
2024-05-06	24.8000	25.0000	24.4300	24.7800	+1.019%	2,135,954	-66.788%
2024-05-03	23.9600	25.9200	23.9600	24.5300	+0.863%	3,328,553	-66.449%
2024-05-02	24.0600	24.3500	23.8200	24.3200	+2.099%	3,002,680	-66.160%
2024-05-01	23.8800	24.4100	23.7200	23.8200	-0.168%	2,125,234	-65.449%
2024-04-30	24.2700	24.4650	23.8600	23.8600	-2.533%	1,602,861	-65.507%
2024-04-29	24.1800	24.4800	24.1000	24.4800	+2.043%	1,456,192	-66.381%

document.getElementById("JyYrhD").onerror = function(){this.style.display='none';}; .dark-mode .gPMfv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPMfv4{ color: #333333; background-color: white; border: 2px solid #333333; }HUNHuntsman Corporationstock NYSE

HUN
Huntsman Corporation
stock NYSE