Huntsman Corporation (HUN) Historical Stock Data
10.01 ↓0.60 (-5.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUN is up 0.68% a day on average. There have been 19 days where Huntsman Corporation closed green and 11 days where HUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.42 | 10.01 | ↓$0.41 (-3.93%) | 9.81 | 10.60 | 6.61M |
| 2025-12-03 | 10.35 | 10.61 | ↑$0.26 (2.51%) | 10.35 | 10.69 | 5.79M |
| 2025-12-02 | 10.21 | 10.36 | ↑$0.15 (1.47%) | 10.04 | 10.56 | 5.54M |
| 2025-12-01 | 10.30 | 10.44 | ↑$0.14 (1.36%) | 10.26 | 10.59 | 5.11M |
| 2025-11-28 | 10.20 | 10.42 | ↑$0.22 (2.16%) | 10.10 | 10.42 | 3.99M |
| 2025-11-26 | 9.56 | 10.08 | ↑$0.52 (5.44%) | 9.55 | 10.16 | 6.02M |
| 2025-11-25 | 8.99 | 9.56 | ↑$0.57 (6.34%) | 8.96 | 9.59 | 6.34M |
| 2025-11-24 | 8.67 | 8.83 | ↑$0.16 (1.85%) | 8.35 | 8.85 | 4.44M |
| 2025-11-21 | 8.19 | 8.52 | ↑$0.33 (4.03%) | 8.16 | 8.81 | 4.76M |
| 2025-11-20 | 8.42 | 8.16 | ↓$0.26 (-3.09%) | 8.16 | 8.57 | 3.95M |
| 2025-11-19 | 8.21 | 8.41 | ↑$0.20 (2.44%) | 8.09 | 8.46 | 3.57M |
| 2025-11-18 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 8.04 | 8.35 | 3.39M |
| 2025-11-17 | 8.62 | 8.24 | ↓$0.38 (-4.41%) | 8.24 | 8.67 | 3.57M |
| 2025-11-14 | 8.60 | 8.70 | ↑$0.10 (1.16%) | 8.41 | 8.81 | 3.64M |
| 2025-11-13 | 8.60 | 8.76 | ↑$0.16 (1.86%) | 8.56 | 8.97 | 4.86M |
| 2025-11-12 | 8.60 | 8.48 | ↓$0.12 (-1.40%) | 8.20 | 8.65 | 5.31M |
| 2025-11-11 | 8.40 | 8.57 | ↑$0.17 (2.02%) | 8.28 | 8.70 | 4.44M |
| 2025-11-10 | 8.35 | 8.29 | ↓$0.06 (-0.72%) | 8.02 | 8.60 | 8.54M |
| 2025-11-07 | 7.74 | 8.18 | ↑$0.44 (5.68%) | 7.74 | 8.57 | 13.66M |
| 2025-11-06 | 7.68 | 7.42 | ↓$0.26 (-3.39%) | 7.30 | 7.79 | 11.13M |
| 2025-11-05 | 7.91 | 7.69 | ↓$0.22 (-2.72%) | 7.65 | 8.09 | 7.60M |
| 2025-11-04 | 7.84 | 7.89 | ↑$0.05 (0.64%) | 7.74 | 8.03 | 5.30M |
| 2025-11-03 | 8.18 | 8.01 | ↓$0.17 (-2.08%) | 7.93 | 8.22 | 5.23M |
| 2025-10-31 | 8.18 | 8.28 | ↑$0.10 (1.22%) | 8.08 | 8.39 | 4.64M |
| 2025-10-30 | 8.33 | 8.18 | ↓$0.15 (-1.80%) | 8.07 | 8.51 | 5.39M |
| 2025-10-29 | 9.00 | 8.68 | ↓$0.32 (-3.56%) | 8.60 | 9.12 | 3.69M |
| 2025-10-28 | 9.19 | 9.05 | ↓$0.14 (-1.52%) | 8.91 | 9.19 | 3.44M |
| 2025-10-27 | 9.12 | 9.29 | ↑$0.17 (1.86%) | 9.06 | 9.48 | 7.70M |
| 2025-10-24 | 8.83 | 9.05 | ↑$0.22 (2.49%) | 8.74 | 9.06 | 4.55M |
| 2025-10-23 | 8.38 | 8.75 | ↑$0.37 (4.42%) | 8.38 | 8.90 | 5.73M |
Create an account or log in to view more rows.
$HUN HODL!!!
$HUN Slapping that ask today
$HUN shorting it
$HUN let’s go down baby 😉
$HUN The squeeze is coming
$HUN gap it slap it ask it !
$HUN Tendie tickets on discount today!!!
$HUN getting this mare ready to run today
$HUN Puts or calls eod Monday
$HUN buying!