HUN: Huntsman Corporation

As of Friday, August 22nd, 2025

$ 10.97

+0.78 +7.65%

Open: 10.28
High: 11.05
Low: 10.20
Volume: 4,339,701
Previous Close on Thursday, August 21st, 2025

$ 10.19

-0.16 -1.55%

Open: 10.20
High: 10.33
Low: 10.05
Volume: 2,387,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 10.28 11.05 10.20 10.97 4,339,701 +0.78 +7.65
2025-08-21 10.20 10.33 10.05 10.19 2,387,253 -0.16 -1.55
2025-08-20 10.20 10.46 10.14 10.35 4,260,944 +0.15 +1.47
2025-08-19 10.15 10.39 10.08 10.20 3,490,063 +0.15 +1.49
2025-08-18 9.97 10.21 9.92 10.05 4,223,616 +0.04 +0.40
2025-08-15 10.25 10.28 9.98 10.01 3,221,632 -0.17 -1.67
2025-08-14 9.84 10.21 9.75 10.18 5,843,580 +0.04 +0.39
2025-08-13 9.46 10.15 9.46 10.14 4,377,838 +0.72 +7.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.05
On 2025-08-22		 9.92
On 2025-08-18		 0.96 9.59 10.46
On 2025-08-20		 10.05
On 2025-08-21		 -3.93 10.35
10D 11.05
On 2025-08-22		 8.91
On 2025-08-11		 1.51 15.96 9.61
On 2025-08-11		 8.98
On 2025-08-12		 -6.48 10.06
20D 11.22
On 2025-07-28		 8.91
On 2025-08-11		 -0.22 -1.97 11.22
On 2025-07-28		 8.91
On 2025-08-11		 -20.59 9.90
WTD 11.05
On 2025-08-22		 9.92
On 2025-08-18		 0.96 9.59 10.46
On 2025-08-20		 10.05
On 2025-08-21		 -3.93 10.35
MTD 11.05
On 2025-08-22		 8.91
On 2025-08-11		 1.27 13.09 9.89
On 2025-08-01		 8.91
On 2025-08-11		 -9.91 9.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

26.83 +1.06 +4.11 6,044,660
HUN

Huntsman Corporation

10.97 +0.78 +7.65 4,339,701