5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-23.71%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-31.94%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $17.43 | $17.04 (-2.27%) | $17.49 | $16.76 | 1.33 M | $2.94 B |
| 01/29/2025 | $17.38 | $17.46 (0.46%) | $17.70 | $17.30 | 2.09 M | $3.00 B |
| 01/28/2025 | $17.39 | $17.54 (0.86%) | $17.71 | $17.33 | 2.01 M | $3.02 B |
| 01/27/2025 | $17.33 | $17.34 (0.06%) | $17.42 | $16.94 | 2.29 M | $2.98 B |
| 01/24/2025 | $17.44 | $17.20 (-1.38%) | $17.55 | $17.18 | 1.39 M | $2.96 B |
| 01/23/2025 | $17.42 | $17.36 (-0.34%) | $17.59 | $17.26 | 1.67 M | $2.99 B |
| 01/22/2025 | $17.85 | $17.48 (-2.07%) | $17.85 | $17.45 | 1.07 M | $3.01 B |
| 01/21/2025 | $17.96 | $17.92 (-0.22%) | $18.09 | $17.83 | 2.00 M | $3.08 B |
| 01/17/2025 | $17.49 | $17.87 (2.17%) | $17.92 | $17.49 | 4.50 M | $3.08 B |
| 01/16/2025 | $17.20 | $17.41 (1.22%) | $17.42 | $17.14 | 2.41 M | $3.00 B |
| 01/15/2025 | $17.19 | $17.39 (1.16%) | $17.67 | $17.10 | 5.38 M | $2.99 B |
| 01/14/2025 | $16.88 | $16.78 (-0.59%) | $17.13 | $16.74 | 2.90 M | $2.89 B |
| 01/13/2025 | $16.15 | $16.70 (3.41%) | $16.76 | $16.08 | 3.41 M | $2.87 B |
| 01/10/2025 | $16.11 | $16.21 (0.62%) | $16.32 | $15.95 | 3.82 M | $2.79 B |
| 01/08/2025 | $16.78 | $16.51 (-1.61%) | $16.84 | $16.48 | 2.39 M | $2.84 B |
| 01/07/2025 | $17.03 | $16.96 (-0.41%) | $17.35 | $16.92 | 1.85 M | $2.92 B |
| 01/06/2025 | $17.14 | $17.00 (-0.82%) | $17.35 | $16.92 | 2.04 M | $2.93 B |
| 01/03/2025 | $17.43 | $17.00 (-2.47%) | $17.47 | $17.00 | 2.46 M | $2.93 B |
| 01/02/2025 | $18.02 | $17.44 (-3.22%) | $18.15 | $17.36 | 1.70 M | $3.00 B |
| 12/31/2024 | $17.68 | $18.03 (1.98%) | $18.05 | $17.65 | 2.37 M | $3.10 B |
| 12/30/2024 | $17.71 | $17.57 (-0.79%) | $17.71 | $17.41 | 2.12 M | $3.02 B |
| 12/27/2024 | $17.91 | $17.78 (-0.73%) | $18.13 | $17.73 | 1.92 M | $3.06 B |
| 12/26/2024 | $18.05 | $18.01 (-0.22%) | $18.18 | $17.95 | 993,300 | $3.10 B |
| 12/24/2024 | $18.09 | $18.12 (0.17%) | $18.14 | $17.89 | 478,500 | $3.12 B |
| 12/23/2024 | $18.21 | $18.13 (-0.44%) | $18.31 | $17.92 | 2.42 M | $3.12 B |
| 12/20/2024 | $17.78 | $18.26 (2.7%) | $18.39 | $17.75 | 3.99 M | $3.14 B |
| 12/19/2024 | $18.20 | $17.88 (-1.76%) | $18.41 | $17.67 | 3.10 M | $3.08 B |
| 12/18/2024 | $18.50 | $18.30 (-1.08%) | $18.86 | $18.24 | 2.81 M | $3.15 B |
| 12/17/2024 | $18.69 | $18.56 (-0.7%) | $19.00 | $18.41 | 3.92 M | $3.19 B |
| 12/16/2024 | $18.84 | $18.81 (-0.16%) | $19.05 | $18.66 | 1.85 M | $3.24 B |
| 12/13/2024 | $18.87 | $19.05 (0.95%) | $19.07 | $18.65 | 1.73 M | $3.28 B |
| 12/12/2024 | $19.30 | $19.32 (0.1%) | $19.57 | $19.26 | 1.06 M | $3.32 B |
| 12/11/2024 | $19.76 | $19.40 (-1.82%) | $19.78 | $19.34 | 1.84 M | $3.34 B |
| 12/10/2024 | $20.15 | $19.70 (-2.23%) | $20.20 | $19.61 | 1.90 M | $3.39 B |
| 12/09/2024 | $20.21 | $20.26 (0.25%) | $20.94 | $20.17 | 3.88 M | $3.49 B |
| 12/06/2024 | $20.26 | $19.88 (-1.88%) | $20.26 | $19.73 | 2.42 M | $3.42 B |
| 12/05/2024 | $20.30 | $20.08 (-1.08%) | $20.56 | $20.00 | 2.96 M | $3.46 B |
| 12/04/2024 | $19.82 | $20.25 (2.17%) | $20.43 | $19.65 | 3.81 M | $3.49 B |
| 12/03/2024 | $19.92 | $19.81 (-0.55%) | $20.10 | $19.65 | 3.45 M | $3.41 B |
| 12/02/2024 | $19.63 | $19.76 (0.66%) | $19.91 | $19.48 | 1.83 M | $3.40 B |
| 11/29/2024 | $19.51 | $19.58 (0.36%) | $19.75 | $19.46 | 715,727 | $3.37 B |
| 11/27/2024 | $19.51 | $19.58 (0.36%) | $19.65 | $19.32 | 1.74 M | $3.37 B |
| 11/26/2024 | $19.87 | $19.43 (-2.21%) | $19.87 | $19.20 | 1.57 M | $3.34 B |
| 11/25/2024 | $19.92 | $19.94 (0.1%) | $20.17 | $19.75 | 2.50 M | $3.43 B |
| 11/22/2024 | $19.57 | $19.73 (0.82%) | $19.82 | $19.49 | 2.07 M | $3.40 B |
| 11/21/2024 | $19.36 | $19.62 (1.34%) | $19.74 | $19.21 | 1.40 M | $3.38 B |
| 11/20/2024 | $19.30 | $19.42 (0.62%) | $19.43 | $19.11 | 1.13 M | $3.34 B |
| 11/19/2024 | $19.27 | $19.35 (0.42%) | $19.50 | $19.15 | 1.59 M | $3.33 B |
| 11/18/2024 | $19.50 | $19.47 (-0.15%) | $19.66 | $19.30 | 1.52 M | $3.35 B |
| 11/15/2024 | $19.32 | $19.55 (1.19%) | $19.61 | $19.30 | 2.37 M | $3.36 B |
| 11/14/2024 | $19.73 | $19.29 (-2.23%) | $19.79 | $19.14 | 3.13 M | $3.32 B |
| 11/13/2024 | $19.50 | $19.67 (0.87%) | $19.72 | $19.38 | 2.17 M | $3.39 B |
| 11/12/2024 | $19.65 | $19.49 (-0.81%) | $19.77 | $19.48 | 1.92 M | $3.35 B |
| 11/11/2024 | $20.31 | $19.99 (-1.58%) | $20.52 | $19.95 | 1.83 M | $3.44 B |
| 11/08/2024 | $20.85 | $20.29 (-2.69%) | $20.91 | $20.25 | 3.16 M | $3.49 B |
| 11/07/2024 | $20.96 | $21.14 (0.86%) | $21.40 | $20.96 | 2.52 M | $3.64 B |
| 11/06/2024 | $21.52 | $20.88 (-2.97%) | $21.64 | $20.85 | 3.73 M | $3.59 B |
| 11/05/2024 | $20.25 | $20.74 (2.42%) | $21.13 | $19.90 | 4.22 M | $3.57 B |
| 11/04/2024 | $22.03 | $21.74 (-1.32%) | $22.05 | $21.63 | 4.11 M | $3.74 B |
| 11/01/2024 | $21.99 | $21.82 (-0.77%) | $22.22 | $21.61 | 1.87 M | $3.75 B |
| 10/31/2024 | $22.41 | $22.00 (-1.83%) | $22.45 | $21.99 | 1.60 M | $3.79 B |
| 10/30/2024 | $22.15 | $22.35 (0.9%) | $22.69 | $22.13 | 1.74 M | $3.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
