Huntsman Corporation (HUN) Historical Stock Data
10.08 ↑0.18 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUN is up 0.57% a day on average. There have been 20 days where Huntsman Corporation closed green and 10 days where HUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9.90 | 10.08 | ↑$0.18 (1.82%) | 9.84 | 10.13 | 2.21M |
| 2025-12-24 | 10.00 | 9.90 | ↓$0.10 (-1.00%) | 9.87 | 10.05 | 1.75M |
| 2025-12-23 | 10.13 | 9.92 | ↓$0.21 (-2.07%) | 9.84 | 10.13 | 3.14M |
| 2025-12-22 | 10.06 | 10.03 | ↓$0.03 (-0.30%) | 10.00 | 10.32 | 2.38M |
| 2025-12-19 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 9.95 | 10.13 | 2.66M |
| 2025-12-18 | 10.13 | 10.26 | ↑$0.13 (1.28%) | 10.01 | 10.40 | 5M |
| 2025-12-17 | 9.86 | 10.08 | ↑$0.22 (2.23%) | 9.85 | 10.20 | 3.50M |
| 2025-12-16 | 10.45 | 9.90 | ↓$0.55 (-5.26%) | 9.82 | 10.49 | 4.79M |
| 2025-12-15 | 10.72 | 10.41 | ↓$0.31 (-2.89%) | 10.22 | 11.09 | 4.84M |
| 2025-12-12 | 10.80 | 10.61 | ↓$0.19 (-1.76%) | 10.57 | 10.97 | 3.35M |
| 2025-12-11 | 10.66 | 10.69 | ↑$0.03 (0.28%) | 10.66 | 11.14 | 6.10M |
| 2025-12-10 | 10.23 | 10.66 | ↑$0.43 (4.20%) | 10.13 | 10.83 | 4.82M |
| 2025-12-09 | 9.85 | 10.06 | ↑$0.21 (2.13%) | 9.83 | 10.33 | 3.25M |
| 2025-12-08 | 10.07 | 9.84 | ↓$0.23 (-2.28%) | 9.72 | 10.15 | 3.36M |
| 2025-12-05 | 9.91 | 10.04 | ↑$0.13 (1.31%) | 9.91 | 10.53 | 4.82M |
| 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 |
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!