Huntsman Corporation Common Stock (NY:HUN)

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	-0.64(-5.55%)
Jun 12, 2025	11.62	11.73	11.44	11.54	2,619,033	-0.24(-2.08%)
Jun 11, 2025	12.00	12.00	11.66	11.78	2,766,970	-0.06(-0.50%)
Jun 10, 2025	11.49	12.01	11.46	11.84	4,995,905	+0.46(+4.04%)
Jun 09, 2025	11.23	11.54	11.22	11.38	3,500,783	+0.25(+2.29%)
Jun 06, 2025	11.18	11.31	11.05	11.13	2,385,872	+0.07(+0.62%)
Jun 05, 2025	11.26	11.32	11.03	11.06	1,781,466	-0.19(-1.65%)
Jun 04, 2025	11.13	11.35	11.13	11.25	2,111,618	+0.08(+0.70%)
Jun 03, 2025	10.74	11.30	10.52	11.17	4,390,367	+0.36(+3.35%)
Jun 02, 2025	10.90	10.90	10.65	10.81	3,120,363	-0.10(-0.90%)
May 30, 2025	11.06	11.09	10.85	10.90	3,814,930	-0.23(-2.11%)
May 29, 2025	11.05	11.31	10.98	11.14	4,455,786	+0.28(+2.62%)
May 28, 2025	11.48	11.59	10.81	10.85	4,627,129	-0.60(-5.21%)
May 27, 2025	11.43	11.63	11.31	11.45	3,313,437	+0.30(+2.72%)
May 23, 2025	11.13	11.23	11.00	11.15	3,034,724	-0.23(-2.06%)
May 22, 2025	11.38	11.44	11.21	11.38	2,774,239	-0.09(-0.77%)
May 21, 2025	11.86	11.91	11.45	11.47	3,956,141	-0.48(-4.01%)
May 20, 2025	12.23	12.23	11.91	11.95	3,532,349	-0.21(-1.69%)
May 19, 2025	12.12	12.17	11.98	12.16	3,208,409	-0.24(-1.90%)
May 16, 2025	12.11	12.41	12.02	12.39	2,987,511	+0.26(+2.18%)
May 15, 2025	12.30	12.32	12.07	12.13	4,816,516	-0.31(-2.52%)
May 14, 2025	12.59	12.67	12.30	12.44	3,279,288	-0.24(-1.93%)
May 13, 2025	12.72	12.84	12.58	12.69	4,737,641	+0.03(+0.23%)
May 12, 2025	12.58	13.23	12.50	12.66	6,079,484	+0.86(+7.30%)
May 09, 2025	11.84	11.91	11.65	11.79	3,283,281	+0.03(+0.25%)
May 08, 2025	11.40	11.96	11.38	11.77	4,722,480	+0.79(+7.23%)
May 07, 2025	11.14	11.20	10.91	10.97	4,667,944	-0.19(-1.67%)
May 06, 2025	11.23	11.46	11.08	11.16	4,599,887	-0.21(-1.81%)
May 05, 2025	11.73	11.75	11.35	11.36	5,357,888	-0.50(-4.21%)
May 02, 2025	12.16	12.39	11.70	11.86	9,696,198	-1.22(-9.35%)