Huntsman (HUN) went public on February 11, 2005, when it opened at a split-adjusted price of $529,030.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $10.15 | $12.31 | $9.90 | $11.91 | 52,317,345 |
December 2025 | $10.22 | $11.09 | $9.64 | $10.00 | 100,783,995 |
November 2025 | $8.11 | $10.33 | $7.24 | $10.33 | 118,983,200 |
October 2025 | $8.90 | $9.63 | $7.69 | $8.21 | 112,048,300 |
September 2025 | $10.65 | $11.37 | $8.61 | $8.91 | 101,624,500 |
August 2025 | $9.51 | $10.89 | $8.63 | $10.81 | 100,332,700 |
July 2025 | $10.14 | $11.95 | $9.16 | $9.40 | 107,295,200 |
June 2025 | $10.57 | $11.65 | $9.82 | $10.10 | 71,831,300 |
May 2025 | $12.68 | $12.85 | $10.48 | $10.57 | 90,260,300 |
April 2025 | $14.83 | $14.85 | $11.29 | $12.62 | 89,755,000 |
March 2025 | $15.99 | $16.96 | $14.44 | $14.98 | 75,335,700 |
February 2025 | $15.31 | $17.32 | $14.64 | $15.82 | 63,878,200 |
January 2025 | $16.84 | $16.96 | $14.90 | $15.73 | 51,061,600 |
December 2024 | $18.11 | $19.31 | $16.27 | $16.85 | 50,852,200 |
November 2024 | $20.28 | $20.49 | $17.63 | $18.06 | 45,253,700 |
October 2024 | $22.31 | $22.39 | $20.28 | $20.29 | 30,609,700 |
September 2024 | $19.82 | $23.17 | $18.93 | $22.32 | 46,830,900 |
August 2024 | $21.88 | $22.07 | $18.15 | $20.10 | 38,233,900 |
July 2024 | $20.80 | $22.18 | $19.52 | $21.82 | 44,232,600 |
June 2024 | $22.61 | $22.61 | $20.57 | $20.76 | 33,731,700 |
May 2024 | $21.55 | $23.39 | $21.40 | $22.38 | 39,960,400 |
April 2024 | $23.42 | $23.82 | $21.19 | $21.53 | 34,706,100 |
March 2024 | $22.78 | $24.13 | $22.36 | $23.49 | 44,423,000 |
February 2024 | $22.15 | $24.00 | $20.65 | $22.87 | 41,845,700 |
January 2024 | $22.38 | $22.78 | $20.47 | $21.93 | 39,628,600 |
