Huntsman (HUN) went public on February 11, 2005, when it opened at a split-adjusted price of $13.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $13.37 | $13.55 | $11.15 | $11.70 | 77,766,100 |
April 2025 | $15.64 | $15.66 | $11.90 | $13.31 | 89,755,189 |
March 2025 | $16.86 | $17.88 | $15.22 | $15.79 | 75,337,212 |
February 2025 | $16.14 | $18.26 | $15.44 | $16.68 | 63,878,514 |
January 2025 | $17.75 | $17.88 | $15.71 | $16.58 | 51,062,858 |
December 2024 | $19.09 | $20.36 | $17.15 | $17.76 | 50,852,852 |
November 2024 | $21.38 | $21.61 | $18.58 | $19.04 | 45,254,945 |
October 2024 | $23.52 | $23.60 | $21.38 | $21.39 | 30,609,707 |
September 2024 | $20.90 | $24.43 | $19.96 | $23.53 | 46,830,817 |
August 2024 | $23.07 | $23.27 | $19.14 | $21.20 | 38,233,915 |
July 2024 | $21.93 | $23.39 | $20.58 | $23.00 | 44,232,727 |
June 2024 | $23.84 | $23.84 | $21.69 | $21.89 | 33,731,909 |
May 2024 | $22.72 | $24.66 | $22.56 | $23.59 | 39,960,902 |
April 2024 | $24.70 | $25.11 | $22.35 | $22.70 | 34,706,280 |
March 2024 | $24.01 | $25.45 | $23.57 | $24.76 | 44,423,477 |
February 2024 | $23.35 | $25.30 | $21.77 | $24.12 | 41,845,767 |
January 2024 | $23.60 | $24.02 | $21.58 | $23.12 | 39,628,895 |
December 2023 | $22.89 | $24.88 | $22.46 | $23.67 | 30,363,972 |
November 2023 | $20.89 | $24.11 | $20.66 | $22.96 | 47,654,358 |
October 2023 | $22.69 | $23.06 | $21.13 | $21.77 | 42,084,198 |
September 2023 | $25.93 | $26.22 | $21.93 | $22.77 | 47,717,313 |
August 2023 | $26.11 | $27.59 | $24.51 | $25.76 | 39,893,493 |
July 2023 | $25.00 | $27.64 | $24.08 | $27.52 | 32,966,624 |
June 2023 | $21.78 | $25.30 | $21.55 | $24.98 | 48,015,825 |
May 2023 | $24.55 | $24.69 | $21.64 | $21.75 | 36,559,102 |
