Skip to main content

Huntsman Corporation Common Stock (NY:HUN)

10.42 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.53 10.56 10.30 10.42 3,164,940 -0.14(-1.33%)
Jun 27, 2025 10.53 10.69 10.41 10.56 4,325,056 +0.11(+1.05%)
Jun 26, 2025 10.40 10.57 10.38 10.45 4,456,016 +0.17(+1.65%)
Jun 25, 2025 10.59 10.64 10.21 10.28 2,692,308 -0.36(-3.38%)
Jun 24, 2025 10.65 10.87 10.58 10.64 3,050,529 +0.13(+1.24%)
Jun 23, 2025 10.25 10.56 10.13 10.51 4,630,200 +0.23(+2.24%)
Jun 20, 2025 10.48 10.52 10.24 10.28 5,491,164 -0.17(-1.63%)
Jun 18, 2025 10.55 10.70 10.43 10.45 3,478,362 -0.12(-1.14%)
Jun 17, 2025 10.76 10.97 10.56 10.57 4,124,777 -0.26(-2.40%)
Jun 16, 2025 11.16 11.16 10.71 10.83 4,731,915 -0.07(-0.64%)
Jun 13, 2025 11.39 11.70 10.79 10.90 4,597,503 -0.89(-7.55%)
Jun 12, 2025 11.87 11.98 11.69 11.79 2,563,498 -0.25(-2.08%)
Jun 11, 2025 12.26 12.27 11.91 12.04 2,708,298 -0.06(-0.50%)
Jun 10, 2025 11.74 12.28 11.71 12.10 4,889,970 +0.47(+4.04%)
Jun 09, 2025 11.47 11.79 11.46 11.63 3,426,551 +0.26(+2.29%)
Jun 06, 2025 11.42 11.56 11.29 11.37 2,335,281 +0.07(+0.62%)
Jun 05, 2025 11.50 11.57 11.27 11.30 1,743,691 -0.19(-1.65%)
Jun 04, 2025 11.37 11.60 11.37 11.49 2,066,843 +0.08(+0.70%)
Jun 03, 2025 10.97 11.54 10.74 11.41 4,297,272 +0.37(+3.35%)
Jun 02, 2025 11.14 11.14 10.88 11.04 3,054,198 -0.10(-0.90%)
May 30, 2025 11.30 11.33 11.09 11.14 3,734,037 -0.24(-2.11%)
May 29, 2025 11.29 11.56 11.22 11.38 4,361,304 +0.29(+2.61%)
May 28, 2025 11.73 11.84 11.04 11.09 4,529,014 -0.61(-5.21%)
May 27, 2025 11.68 11.88 11.55 11.70 3,243,178 +0.31(+2.72%)
May 23, 2025 11.37 11.47 11.24 11.39 2,970,375 -0.24(-2.06%)
May 22, 2025 11.63 11.69 11.45 11.63 2,715,413 -0.09(-0.77%)
May 21, 2025 12.12 12.17 11.70 11.72 3,872,254 -0.49(-4.01%)
May 20, 2025 12.50 12.50 12.17 12.21 3,457,448 -0.21(-1.69%)
May 19, 2025 12.38 12.43 12.24 12.42 3,140,377 -0.24(-1.90%)
May 16, 2025 12.37 12.68 12.28 12.66 2,924,163 +0.27(+2.18%)
May 15, 2025 12.57 12.59 12.33 12.39 4,714,385 -0.32(-2.52%)
May 14, 2025 12.86 12.94 12.57 12.71 3,209,753 -0.25(-1.93%)
May 13, 2025 13.00 13.12 12.85 12.96 4,637,182 +0.03(+0.23%)
May 12, 2025 12.85 13.52 12.78 12.93 5,950,572 +0.88(+7.30%)
May 09, 2025 12.10 12.17 11.90 12.05 3,213,661 +0.03(+0.25%)
May 08, 2025 11.65 12.22 11.62 12.02 4,622,343 +0.81(+7.23%)
May 07, 2025 11.38 11.44 11.14 11.21 4,568,963 -0.19(-1.67%)
May 06, 2025 11.47 11.71 11.31 11.40 4,502,349 -0.21(-1.81%)
May 05, 2025 11.98 12.00 11.60 11.61 5,244,277 -0.51(-4.21%)
May 02, 2025 12.42 12.65 11.95 12.12 9,490,596 -1.25(-9.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.