Huntsman Corporation ( HUN) - Price History
Monthly price history for HUN (Huntsman Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $9.62 | $9.62 |
| August 2026 | $9.58 | $9.58 |
| July 2026 | $9.76 | $9.76 |
| June 2026 | $10.62 | $10.62 |
| May 2026 | $15.26 | $15.35 |
| April 2026 | $14.29 | $14.37 |
| March 2026 | $13.24 | $13.31 |
| February 2026 | $12.49 | $12.65 |
| January 2026 | $10.69 | $10.82 |
| December 2025 | $9.88 | $10 |
| November 2025 | $10.21 | $10.42 |
| October 2025 | $8.11 | $8.28 |
| September 2025 | $8.80 | $8.98 |
| August 2025 | $10.68 | $11.16 |
| July 2025 | $9.28 | $9.70 |
| June 2025 | $9.97 | $10.42 |
| May 2025 | $10.44 | $11.14 |
| April 2025 | $12.47 | $13.31 |
| March 2025 | $14.79 | $15.79 |
| February 2025 | $15.62 | $16.93 |
| January 2025 | $15.53 | $16.83 |
| December 2024 | $16.64 | $18.03 |
| November 2024 | $17.84 | $19.58 |
| October 2024 | $20.04 | $22 |
| September 2024 | $22.04 | $24.20 |
| August 2024 | $19.86 | $22.05 |
| July 2024 | $21.55 | $23.93 |
| June 2024 | $20.50 | $22.77 |
| May 2024 | $22.10 | $24.80 |
| April 2024 | $21.26 | $23.86 |
| March 2024 | $23.20 | $26.03 |
| February 2024 | $22.59 | $25.60 |
| January 2024 | $21.66 | $24.54 |
| December 2023 | $22.18 | $25.13 |
| November 2023 | $21.50 | $24.60 |
| October 2023 | $20.40 | $23.33 |
| September 2023 | $21.33 | $24.40 |
| August 2023 | $24.13 | $27.87 |
| July 2023 | $25.78 | $29.77 |
| June 2023 | $23.40 | $27.02 |
| May 2023 | $20.38 | $23.75 |
| April 2023 | $22.98 | $26.79 |
| March 2023 | $23.47 | $27.36 |
| February 2023 | $24.95 | $29.34 |
| January 2023 | $26.95 | $31.69 |
| December 2022 | $23.37 | $27.48 |
| November 2022 | $23.45 | $27.78 |
| October 2022 | $22.59 | $26.76 |
| September 2022 | $20.71 | $24.54 |
| August 2022 | $23.46 | $28.02 |
| July 2022 | $24.25 | $28.96 |
| June 2022 | $23.74 | $28.35 |
| May 2022 | $30.14 | $36.25 |
| April 2022 | $28.16 | $33.87 |
| March 2022 | $31.19 | $37.51 |
| February 2022 | $33.44 | $40.44 |
| January 2022 | $29.63 | $35.83 |
| December 2021 | $28.84 | $34.88 |
| November 2021 | $26.05 | $31.69 |
| October 2021 | $26.78 | $32.58 |
| September 2021 | $24.32 | $29.59 |
| August 2021 | $21.58 | $26.43 |
| July 2021 | $21.56 | $26.41 |
| June 2021 | $21.65 | $26.52 |
| May 2021 | $23.01 | $28.38 |
| April 2021 | $23.25 | $28.67 |
| March 2021 | $23.38 | $28.83 |
| February 2021 | $22.01 | $27.30 |
| January 2021 | $21.30 | $26.42 |
| December 2020 | $20.27 | $25.14 |
| November 2020 | $19.84 | $24.77 |
| October 2020 | $19.46 | $24.29 |
| September 2020 | $17.79 | $22.21 |
| August 2020 | $17.20 | $21.62 |
| July 2020 | $14.72 | $18.50 |
| June 2020 | $14.29 | $17.97 |
| May 2020 | $14.30 | $18.15 |
| April 2020 | $13.25 | $16.81 |
| March 2020 | $11.37 | $14.43 |
| February 2020 | $14.78 | $18.94 |
| January 2020 | $16.04 | $20.56 |
| December 2019 | $18.85 | $24.16 |
| November 2019 | $17.53 | $22.62 |
| October 2019 | $17.15 | $22.13 |
| September 2019 | $18.02 | $23.26 |
| August 2019 | $15.32 | $19.92 |
| July 2019 | $15.81 | $20.55 |
| June 2019 | $15.72 | $20.44 |
| May 2019 | $13.25 | $17.37 |
| April 2019 | $16.96 | $22.24 |
| March 2019 | $17.15 | $22.49 |
| February 2019 | $18.78 | $24.79 |
| January 2019 | $16.64 | $21.97 |
| December 2018 | $14.62 | $19.29 |
| November 2018 | $15.19 | $20.22 |
| October 2018 | $16.44 | $21.88 |
| September 2018 | $20.46 | $27.23 |
| August 2018 | $22.78 | $30.49 |
| July 2018 | $25.05 | $33.53 |
| June 2018 | $21.81 | $29.20 |
| May 2018 | $23.76 | $31.97 |
| April 2018 | $22.13 | $29.77 |
| March 2018 | $21.74 | $29.25 |
| February 2018 | $23.87 | $32.27 |
| January 2018 | $25.57 | $34.57 |
| December 2017 | $24.62 | $33.29 |
| November 2017 | $23.54 | $31.96 |
| October 2017 | $23.59 | $32.02 |
| September 2017 | $20.20 | $27.42 |
| August 2017 | $19.48 | $26.57 |
| July 2017 | $19.52 | $26.62 |
| June 2017 | $18.95 | $25.84 |
| May 2017 | $17.43 | $23.90 |
| April 2017 | $18.07 | $24.77 |
| March 2017 | $17.90 | $24.54 |
| February 2017 | $16.39 | $22.60 |
| January 2017 | $14.79 | $20.39 |
| December 2016 | $13.84 | $19.08 |
| November 2016 | $14.04 | $19.48 |
| October 2016 | $12.22 | $16.95 |
| September 2016 | $11.72 | $16.27 |
| August 2016 | $12.36 | $17.29 |
| July 2016 | $11.05 | $15.46 |
| June 2016 | $9.62 | $13.45 |
| May 2016 | $10.59 | $14.93 |
| April 2016 | $11.16 | $15.74 |
| March 2016 | $9.43 | $13.30 |
| February 2016 | $7.62 | $10.86 |
| January 2016 | $6.06 | $8.63 |
| December 2015 | $7.98 | $11.37 |
| November 2015 | $8.68 | $12.52 |
| October 2015 | $9.14 | $13.17 |
| September 2015 | $6.72 | $9.69 |
| August 2015 | $11.37 | $16.53 |
| July 2015 | $13.07 | $19 |
| June 2015 | $15.18 | $22.07 |
| May 2015 | $15.36 | $22.44 |
| April 2015 | $15.77 | $23.05 |
| March 2015 | $15.17 | $22.17 |
| February 2015 | $15.28 | $22.46 |
| January 2015 | $14.94 | $21.96 |
| December 2014 | $15.50 | $22.78 |
| November 2014 | $17.28 | $25.52 |
| October 2014 | $16.52 | $24.40 |
| September 2014 | $17.59 | $25.99 |
| August 2014 | $18.12 | $26.89 |
| July 2014 | $17.56 | $26.05 |
| June 2014 | $18.94 | $281 |
| May 2014 | $17.91 | $266.90 |
| April 2014 | $16.81 | $250.50 |
| March 2014 | $16.39 | $244.20 |
| February 2014 | $16.26 | $243.60 |
| January 2014 | $14.63 | $219.20 |
| December 2013 | $16.42 | $246 |
| November 2013 | $15.22 | $229.30 |
| October 2013 | $15.42 | $232.20 |
| September 2013 | $13.68 | $206.10 |
| August 2013 | $11.54 | $175 |
| July 2013 | $11.89 | $180.20 |
| June 2013 | $10.92 | $165.60 |
| May 2013 | $12.74 | $194.50 |
| April 2013 | $12.36 | $188.60 |
| March 2013 | $12.18 | $185.90 |
| February 2013 | $11.21 | $172.30 |
| January 2013 | $11.48 | $176.30 |
| December 2012 | $10.35 | $159 |
| November 2012 | $10.64 | $164.40 |
| October 2012 | $9.73 | $150.40 |
| September 2012 | $9.66 | $149.30 |
| August 2012 | $9.24 | $143.80 |
| July 2012 | $8.13 | $126.50 |
| June 2012 | $8.32 | $129.40 |
| May 2012 | $8.16 | $128 |
| April 2012 | $9.02 | $141.60 |
| March 2012 | $8.93 | $140.10 |
| February 2012 | $8.64 | $136.60 |
| January 2012 | $8.06 | $127.30 |
| December 2011 | $6.33 | $100 |
| November 2011 | $6.85 | $109.30 |
| October 2011 | $7.35 | $117.40 |
| September 2011 | $6.06 | $96.70 |
| August 2011 | $8.14 | $131.10 |
| July 2011 | $11.86 | $191 |
| June 2011 | $11.70 | $188.50 |
| May 2011 | $11.70 | $189.50 |
| April 2011 | $12.87 | $208.50 |
| March 2011 | $10.73 | $173.80 |
| February 2011 | $10.83 | $176.50 |
| January 2011 | $10.68 | $174.10 |
| December 2010 | $9.58 | $156.10 |
| November 2010 | $9.43 | $154.70 |
| October 2010 | $8.45 | $138.50 |
| September 2010 | $7.05 | $115.60 |
| August 2010 | $5.51 | $91.30 |
| July 2010 | $6.32 | $104.70 |
| June 2010 | $5.23 | $86.70 |
| May 2010 | $5.96 | $99.80 |
| April 2010 | $6.81 | $114.10 |
| March 2010 | $7.19 | $120.50 |
| February 2010 | $8.14 | $137.30 |
| January 2010 | $7.22 | $121.90 |
| December 2009 | $6.69 | $112.90 |
| November 2009 | $5.59 | $95.20 |
| October 2009 | $4.67 | $79.50 |
| September 2009 | $5.35 | $91.10 |
| August 2009 | $4.98 | $85.90 |
| July 2009 | $3.56 | $61.40 |
| June 2009 | $2.92 | $50.30 |
| May 2009 | $3.61 | $63.20 |
| April 2009 | $3.06 | $53.60 |
| March 2009 | $1.79 | $31.30 |
| February 2009 | $1.46 | $26.40 |
| January 2009 | $1.47 | $26.60 |
| December 2008 | $1.90 | $34.40 |
| November 2008 | $3.87 | $71.50 |
| October 2008 | $5.47 | $101 |
| September 2008 | $6.83 | $126 |
| August 2008 | $7.01 | $130.50 |
| July 2008 | $7.25 | $135 |
| June 2008 | $6.12 | $114 |
| May 2008 | $11.72 | $219.30 |
| April 2008 | $12.02 | $224.90 |
| March 2008 | $12.58 | $235.50 |
| February 2008 | $12.84 | $241.30 |
| January 2008 | $12.90 | $242.40 |
| December 2007 | $13.68 | $257 |
| November 2007 | $13.44 | $253.60 |
| October 2007 | $13.96 | $263.50 |
| September 2007 | $14.04 | $264.90 |
| August 2007 | $13.70 | $259.50 |
| July 2007 | $13.44 | $254.60 |
| June 2007 | $12.83 | $243.10 |
| May 2007 | $10.50 | $200 |
| April 2007 | $10.29 | $196 |
| March 2007 | $10.03 | $190.90 |
| February 2007 | $10.66 | $204.10 |
| January 2007 | $10.92 | $209.10 |
| December 2006 | $9.91 | $189.70 |
| November 2006 | $9.10 | $174.10 |
| October 2006 | $9.02 | $172.70 |
| September 2006 | $9.51 | $182 |
| August 2006 | $9.44 | $180.60 |
| July 2006 | $8.33 | $159.50 |
| June 2006 | $9.05 | $173.20 |
| May 2006 | $9.80 | $187.50 |
| April 2006 | $10.27 | $196.50 |
| March 2006 | $10.08 | $193 |
| February 2006 | $10.66 | $204.10 |
| January 2006 | $11.30 | $216.20 |
| December 2005 | $9 | $172.20 |
| November 2005 | $9.93 | $190 |
| October 2005 | $10.39 | $198.80 |
| September 2005 | $10.22 | $195.50 |
| August 2005 | $9.84 | $188.40 |
| July 2005 | $12.17 | $232.90 |
| June 2005 | $10.59 | $202.70 |
| May 2005 | $10.06 | $192.50 |
| April 2005 | $10.99 | $210.40 |
| March 2005 | $12.18 | $233.20 |
| February 2005 | $14.92 | $285.60 |
HUN
Price: $9.62
52 week price:
Dividend Yield: 5.33%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: -208.33%
Payout Ratio Range:
Dividend Per Share: 0.51 USD
Earnings Per Share: -0.95 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: United States
Volume: 1.5 million
Ebitda: 211.0 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 6.71%
DGR5: 9.14%
DGR10: 7.43%