The highest closing price for Huntsman (HUN) last month was $10.60, on December 11. It was down 2.1% for the month. The latest price is $10.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $10.26 | $10.27 | $10.00 | $10.00 | 3,226,300 |
December 30 2025 | $10.23 | $10.47 | $10.13 | $10.17 | 3,765,000 |
December 29 2025 | $10.05 | $10.18 | $9.86 | $10.17 | 3,067,000 |
December 26 2025 | $9.90 | $10.13 | $9.84 | $10.08 | 2,739,500 |
December 24 2025 | $10.00 | $10.05 | $9.86 | $9.90 | 1,754,000 |
December 23 2025 | $10.13 | $10.13 | $9.84 | $9.92 | 3,135,700 |
December 22 2025 | $10.06 | $10.32 | $10.00 | $10.03 | 3,225,800 |
December 19 2025 | $10.07 | $10.13 | $9.95 | $10.08 | 4,854,600 |
December 18 2025 | $10.13 | $10.40 | $10.01 | $10.26 | 5,704,900 |
December 17 2025 | $9.86 | $10.20 | $9.85 | $10.08 | 4,243,200 |
December 16 2025 | $10.45 | $10.50 | $9.82 | $9.90 | 5,072,300 |
December 15 2025 | $10.72 | $11.09 | $10.22 | $10.41 | 6,334,200 |
December 12 2025 | $10.71 | $10.88 | $10.48 | $10.52 | 3,842,800 |
December 11 2025 | $10.57 | $11.05 | $10.57 | $10.60 | 6,113,600 |
December 10 2025 | $10.15 | $10.74 | $10.05 | $10.57 | 8,093,500 |
December 09 2025 | $9.77 | $10.24 | $9.72 | $9.98 | 3,275,500 |
December 08 2025 | $9.99 | $10.07 | $9.64 | $9.76 | 4,316,400 |
December 05 2025 | $9.83 | $10.44 | $9.83 | $9.96 | 4,820,800 |
December 04 2025 | $10.33 | $10.51 | $9.73 | $9.93 | 6,628,400 |
December 03 2025 | $10.26 | $10.60 | $10.26 | $10.52 | 5,792,100 |
December 02 2025 | $10.13 | $10.47 | $9.96 | $10.27 | 5,536,200 |
December 01 2025 | $10.22 | $10.50 | $10.18 | $10.35 | 5,242,200 |
Daily pricing data for Huntsman dates back to 2/11/2005, and may be incomplete.
