5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-12.01%
6 MONTH PERFORMANCE
-21.41%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-34.67%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.43 | $16.44 (-5.71%) | $17.51 | $16.37 | 3.11 M | $2.83 B |
| 03/11/2025 | $17.35 | $17.41 (0.35%) | $17.57 | $16.77 | 3.65 M | $2.99 B |
| 03/10/2025 | $17.23 | $17.26 (0.17%) | $17.78 | $17.20 | 3.54 M | $2.97 B |
| 03/07/2025 | $17.70 | $17.31 (-2.2%) | $17.73 | $16.85 | 5.26 M | $2.98 B |
| 03/06/2025 | $17.64 | $17.81 (0.96%) | $18.08 | $17.33 | 4.75 M | $3.06 B |
| 03/05/2025 | $16.40 | $17.46 (6.46%) | $17.81 | $16.30 | 5.81 M | $3.00 B |
| 03/04/2025 | $15.81 | $16.04 (1.45%) | $16.42 | $15.46 | 4.03 M | $2.76 B |
| 03/03/2025 | $17.11 | $16.04 (-6.25%) | $17.24 | $16.02 | 2.44 M | $2.76 B |
| 02/28/2025 | $16.85 | $16.93 (0.47%) | $17.13 | $16.70 | 3.79 M | $2.91 B |
| 02/27/2025 | $17.09 | $16.91 (-1.05%) | $17.21 | $16.79 | 3.00 M | $2.91 B |
| 02/26/2025 | $17.83 | $17.20 (-3.53%) | $17.83 | $17.12 | 2.20 M | $2.96 B |
| 02/25/2025 | $17.68 | $17.69 (0.06%) | $18.06 | $17.61 | 3.56 M | $3.04 B |
| 02/24/2025 | $17.61 | $17.55 (-0.34%) | $17.72 | $17.48 | 2.99 M | $3.02 B |
| 02/21/2025 | $17.93 | $17.60 (-1.84%) | $18.15 | $17.52 | 2.33 M | $3.03 B |
| 02/20/2025 | $18.21 | $17.78 (-2.36%) | $18.53 | $17.66 | 3.69 M | $3.06 B |
| 02/19/2025 | $17.44 | $18.04 (3.44%) | $18.20 | $17.35 | 4.04 M | $3.10 B |
| 02/18/2025 | $16.64 | $17.80 (6.97%) | $18.35 | $16.50 | 6.69 M | $3.06 B |
| 02/14/2025 | $17.32 | $16.99 (-1.91%) | $17.45 | $16.87 | 4.40 M | $2.92 B |
| 02/13/2025 | $16.80 | $16.98 (1.07%) | $17.17 | $16.71 | 3.27 M | $2.92 B |
| 02/12/2025 | $16.61 | $16.77 (0.96%) | $16.84 | $16.42 | 3.21 M | $2.89 B |
| 02/11/2025 | $16.97 | $16.87 (-0.59%) | $16.97 | $16.62 | 2.82 M | $2.90 B |
| 02/10/2025 | $17.28 | $16.99 (-1.68%) | $17.28 | $16.94 | 2.52 M | $2.92 B |
| 02/07/2025 | $17.28 | $17.02 (-1.5%) | $17.32 | $16.93 | 3.21 M | $2.93 B |
| 02/06/2025 | $16.44 | $17.24 (4.87%) | $17.26 | $16.24 | 4.98 M | $2.97 B |
| 02/05/2025 | $16.45 | $16.32 (-0.79%) | $16.50 | $16.14 | 2.06 M | $2.81 B |
| 02/04/2025 | $16.16 | $16.51 (2.17%) | $16.62 | $16.00 | 1.75 M | $2.84 B |
| 02/03/2025 | $16.38 | $16.16 (-1.34%) | $16.43 | $15.67 | 3.36 M | $2.78 B |
| 01/31/2025 | $17.22 | $16.83 (-2.26%) | $17.26 | $16.77 | 2.46 M | $2.90 B |
| 01/30/2025 | $17.43 | $17.28 (-0.86%) | $17.49 | $16.76 | 3.13 M | $2.97 B |
| 01/29/2025 | $17.38 | $17.46 (0.46%) | $17.70 | $17.30 | 2.17 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 |
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.
