Huntsman Corporation Common Stock (HUN)

Historical Prices For Huntsman Corporation Common Stock (HUN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.38	8.89	8.38	8.75	5,734,594	8.75
10/22/2025	8.20	8.36	8.12	8.16	3,599,328	8.16
10/21/2025	8.11	8.28	8.01	8.24	3,354,675	8.24
10/20/2025	8.29	8.34	8.07	8.13	3,751,833	8.13
10/17/2025	8.28	8.29	8.07	8.22	4,034,747	8.22
10/16/2025	8.45	8.54	8.26	8.40	5,638,344	8.40
10/15/2025	8.31	8.49	8.19	8.39	5,069,821	8.39
10/14/2025	7.81	8.28	7.75	8.19	7,867,050	8.19
10/13/2025	8.31	8.46	8.10	8.17	7,033,806	8.17
10/10/2025	8.76	8.82	8.07	8.12	5,420,104	8.12
10/09/2025	9.00	9.04	8.69	8.71	4,427,572	8.71
10/08/2025	9.10	9.24	8.95	9.00	3,905,128	9.00
10/07/2025	9.48	9.51	9.03	9.05	4,185,971	9.05
10/06/2025	9.38	9.71	9.18	9.39	5,170,968	9.39
10/03/2025	9.35	9.43	9.21	9.31	4,823,881	9.31
10/02/2025	9.05	9.40	9.05	9.29	4,448,293	9.29
10/01/2025	8.97	9.24	8.91	9.12	4,021,122	9.12
9/30/2025	8.81	8.98	8.68	8.98	5,094,700	8.98
9/29/2025	9.11	9.11	8.79	8.87	5,466,845	8.87
9/26/2025	8.98	9.17	8.92	8.98	8,014,147	8.98
9/25/2025	9.40	9.44	8.82	8.89	5,437,687	8.89
9/24/2025	9.46	9.63	9.40	9.47	3,700,812	9.47
9/23/2025	9.80	9.94	9.40	9.40	6,388,473	9.40
9/22/2025	9.75	9.85	9.59	9.72	5,741,037	9.72
9/19/2025	10.29	10.29	9.78	9.80	6,432,234	9.80
9/18/2025	10.53	10.55	10.27	10.29	3,720,484	10.29
9/17/2025	10.90	10.96	10.26	10.31	5,323,005	10.31
9/16/2025	10.50	10.98	10.40	10.90	6,114,095	10.90
9/15/2025	10.80	10.80	10.41	10.44	4,765,611	10.44
9/12/2025	10.80	11.09	10.58	10.90	4,830,917	10.65
9/11/2025	10.90	11.16	10.86	11.15	3,762,528	10.89
9/10/2025	11.09	11.31	10.77	10.80	5,046,897	10.55
9/09/2025	11.03	11.24	10.89	11.23	3,465,606	10.97
9/08/2025	11.17	11.21	10.80	11.20	3,580,332	10.94
9/05/2025	11.11	11.72	10.95	11.23	4,356,340	10.97
9/04/2025	10.75	11.04	10.55	11.03	4,228,270	10.78
9/03/2025	10.85	11.08	10.65	10.82	3,044,856	10.57
9/02/2025	10.99	11.16	10.75	11.01	3,101,280	10.76
8/29/2025	10.95	11.24	10.95	11.16	4,451,520	10.90
8/28/2025	11.11	11.13	10.75	10.89	4,791,055	10.64
8/27/2025	10.79	11.08	10.78	10.99	3,222,975	10.74
8/26/2025	10.88	11.11	10.79	10.86	4,297,888	10.61
8/25/2025	10.90	11.00	10.81	10.93	3,608,893	10.68
8/22/2025	10.28	11.04	10.20	10.97	4,341,142	10.72
8/21/2025	10.20	10.33	10.04	10.19	2,387,259	9.96
8/20/2025	10.20	10.46	10.14	10.35	4,260,946	10.11
8/19/2025	10.15	10.39	10.08	10.20	3,490,066	9.97
8/18/2025	9.97	10.21	9.92	10.05	4,223,716	9.82
8/15/2025	10.25	10.28	9.97	10.01	3,221,700	9.78
8/14/2025	9.84	10.21	9.75	10.18	5,844,040	9.95
8/13/2025	9.46	10.15	9.46	10.14	4,388,264	9.91
8/12/2025	9.07	9.44	8.98	9.42	3,872,859	9.20
8/11/2025	9.55	9.61	8.91	9.06	4,353,400	8.85
8/08/2025	9.56	9.56	9.34	9.46	4,384,942	9.24
8/07/2025	9.47	9.66	9.37	9.50	6,670,782	9.28
8/06/2025	9.55	9.57	9.14	9.24	4,847,040	9.03
8/05/2025	9.55	9.59	9.22	9.52	5,901,419	9.30
8/04/2025	9.24	9.40	9.09	9.36	8,404,364	9.15
8/01/2025	9.81	9.89	9.03	9.21	9,369,453	9.00
7/31/2025	9.88	9.91	9.45	9.70	11,443,186	9.48
7/30/2025	10.62	10.63	9.86	9.91	5,980,212	9.68
7/29/2025	10.82	10.99	10.51	10.64	3,999,523	10.40
7/28/2025	11.16	11.22	10.84	10.86	4,399,800	10.61
7/25/2025	10.87	11.27	10.84	11.19	4,255,715	10.93
7/24/2025	11.60	11.60	10.79	10.88	6,811,781	10.63