Huntsman Corporation Common Stock (HUN)

Historical Prices For Huntsman Corporation Common Stock (HUN)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	10.53	10.69	10.41	10.56	4,325,055	10.56
6/26/2025	10.40	10.57	10.38	10.45	4,456,016	10.45
6/25/2025	10.59	10.64	10.21	10.28	2,692,308	10.28
6/24/2025	10.65	10.87	10.58	10.64	3,050,529	10.64
6/23/2025	10.25	10.56	10.13	10.51	4,630,200	10.51
6/20/2025	10.48	10.52	10.24	10.28	5,491,164	10.28
6/18/2025	10.55	10.70	10.43	10.45	3,478,362	10.45
6/17/2025	10.76	10.97	10.56	10.57	4,124,777	10.57
6/16/2025	11.16	11.16	10.71	10.83	4,731,915	10.83
6/13/2025	11.39	11.70	10.79	10.90	4,597,503	10.90
6/12/2025	11.87	11.98	11.69	11.79	2,563,498	11.79
6/11/2025	12.26	12.27	11.91	12.04	2,708,298	12.04
6/10/2025	11.74	12.28	11.71	12.10	4,889,970	12.10
6/09/2025	11.47	11.79	11.46	11.63	3,426,551	11.63
6/06/2025	11.42	11.56	11.29	11.37	2,335,281	11.37
6/05/2025	11.50	11.57	11.27	11.30	1,743,691	11.30
6/04/2025	11.37	11.60	11.37	11.49	2,066,843	11.49
6/03/2025	10.97	11.54	10.74	11.41	4,297,272	11.41
6/02/2025	11.14	11.14	10.88	11.04	3,054,198	11.04
5/30/2025	11.30	11.33	11.09	11.14	3,734,037	11.14
5/29/2025	11.29	11.56	11.22	11.38	4,361,304	11.38
5/28/2025	11.73	11.84	11.04	11.09	4,529,014	11.09
5/27/2025	11.68	11.88	11.55	11.70	3,243,178	11.70
5/23/2025	11.37	11.47	11.24	11.39	2,970,375	11.39
5/22/2025	11.63	11.69	11.45	11.63	2,715,413	11.63
5/21/2025	12.12	12.17	11.70	11.72	3,872,254	11.72
5/20/2025	12.50	12.50	12.17	12.21	3,457,448	12.21
5/19/2025	12.38	12.43	12.24	12.42	3,140,377	12.42
5/16/2025	12.37	12.68	12.28	12.66	2,924,163	12.66
5/15/2025	12.57	12.59	12.33	12.39	4,714,385	12.39
5/14/2025	12.86	12.94	12.57	12.71	3,209,753	12.71
5/13/2025	13.00	13.12	12.85	12.96	4,637,182	12.96
5/12/2025	12.85	13.52	12.78	12.93	5,950,572	12.93
5/09/2025	12.10	12.17	11.90	12.05	3,213,661	12.05
5/08/2025	11.65	12.22	11.63	12.02	4,622,343	12.02
5/07/2025	11.38	11.44	11.14	11.21	4,568,963	11.21
5/06/2025	11.47	11.71	11.31	11.40	4,502,349	11.40
5/05/2025	11.98	12.00	11.60	11.61	5,244,277	11.61
5/02/2025	12.42	12.65	11.95	12.12	9,490,596	12.12
5/01/2025	13.37	13.55	13.16	13.37	5,287,758	13.37
4/30/2025	13.19	13.31	13.00	13.31	4,141,702	13.31
4/29/2025	13.40	13.60	13.21	13.46	3,026,207	13.46
4/28/2025	13.34	13.68	13.21	13.39	2,773,245	13.39
4/25/2025	13.17	13.36	13.02	13.33	2,491,119	13.33
4/24/2025	13.20	13.52	12.65	13.36	3,846,037	13.36
4/23/2025	13.60	13.93	12.81	12.90	4,401,688	12.90
4/22/2025	12.87	13.18	12.81	13.08	6,701,311	13.08
4/21/2025	12.84	12.97	12.51	12.77	6,732,311	12.77
4/17/2025	13.00	13.31	12.93	13.04	2,705,288	13.04
4/16/2025	13.10	13.31	12.65	12.85	3,731,865	12.85
4/15/2025	13.60	13.60	13.05	13.10	2,989,845	13.10
4/14/2025	13.96	14.04	13.35	13.72	2,809,951	13.72
4/11/2025	13.21	13.68	12.98	13.65	3,458,524	13.65
4/10/2025	13.90	13.90	12.83	13.44	4,193,863	13.44
4/09/2025	12.12	14.37	11.90	14.26	9,064,423	14.26
4/08/2025	13.64	13.85	11.99	12.25	4,614,536	12.25
4/07/2025	12.75	13.69	12.39	13.10	5,171,198	13.10
4/04/2025	13.36	13.62	12.46	13.43	6,377,535	13.43
4/03/2025	14.79	14.90	13.71	13.89	4,882,901	13.89
4/02/2025	15.27	15.65	15.27	15.52	2,922,160	15.52
4/01/2025	15.64	15.65	15.23	15.43	2,718,802	15.43
3/31/2025	15.59	15.97	15.22	15.79	4,536,530	15.79
3/28/2025	16.08	16.09	15.53	15.82	3,458,254	15.82