Huntsman Corporation - Price History

Monthly price history for HUN (Huntsman Corporation)

DateAdjusted priceReal price
March 2024 25.25 USD 25.25 USD
February 2024 25.60 USD 25.60 USD
January 2024 24.54 USD 24.54 USD
December 2023 25.13 USD 25.13 USD
November 2023 24.37 USD 24.60 USD
October 2023 23.11 USD 23.33 USD
September 2023 24.17 USD 24.40 USD
August 2023 27.35 USD 27.87 USD
July 2023 29.21 USD 29.77 USD
June 2023 26.51 USD 27.02 USD
May 2023 23.09 USD 23.75 USD
April 2023 26.05 USD 26.79 USD
March 2023 26.60 USD 27.36 USD
February 2023 28.28 USD 29.34 USD
January 2023 30.54 USD 31.69 USD
December 2022 26.48 USD 27.48 USD
November 2022 26.57 USD 27.78 USD
October 2022 25.60 USD 26.76 USD
September 2022 23.47 USD 24.54 USD
August 2022 26.59 USD 28.02 USD
July 2022 27.48 USD 28.96 USD
June 2022 26.90 USD 28.35 USD
May 2022 34.16 USD 36.25 USD
April 2022 31.92 USD 33.87 USD
March 2022 35.35 USD 37.51 USD
February 2022 37.89 USD 40.44 USD
January 2022 33.57 USD 35.83 USD
December 2021 32.68 USD 34.88 USD
November 2021 29.52 USD 31.69 USD
October 2021 30.35 USD 32.58 USD
September 2021 27.56 USD 29.59 USD
August 2021 24.45 USD 26.43 USD
July 2021 24.43 USD 26.41 USD
June 2021 24.54 USD 26.52 USD
May 2021 26.08 USD 28.38 USD
April 2021 26.34 USD 28.67 USD
March 2021 26.49 USD 28.83 USD
February 2021 24.94 USD 27.30 USD
January 2021 24.14 USD 26.42 USD
December 2020 22.97 USD 25.14 USD
November 2020 22.49 USD 24.77 USD
October 2020 22.05 USD 24.29 USD
September 2020 20.16 USD 22.21 USD
August 2020 19.49 USD 21.62 USD
July 2020 16.68 USD 18.50 USD
June 2020 16.20 USD 17.97 USD
May 2020 16.21 USD 18.15 USD
April 2020 15.01 USD 16.81 USD
March 2020 12.89 USD 14.43 USD
February 2020 16.75 USD 18.94 USD
January 2020 18.18 USD 20.56 USD
December 2019 21.36 USD 24.16 USD
November 2019 19.86 USD 22.62 USD
October 2019 19.43 USD 22.13 USD
September 2019 20.42 USD 23.26 USD
August 2019 17.37 USD 19.92 USD
July 2019 17.92 USD 20.55 USD
June 2019 17.82 USD 20.44 USD
May 2019 15.01 USD 17.37 USD
April 2019 19.22 USD 22.24 USD
March 2019 19.44 USD 22.49 USD
February 2019 21.28 USD 24.79 USD
January 2019 18.86 USD 21.97 USD
December 2018 16.56 USD 19.29 USD
November 2018 17.21 USD 20.22 USD
October 2018 18.63 USD 21.88 USD
September 2018 23.18 USD 27.23 USD
August 2018 25.81 USD 30.49 USD
July 2018 28.38 USD 33.53 USD
June 2018 24.72 USD 29.20 USD
May 2018 26.93 USD 31.97 USD
April 2018 25.07 USD 29.77 USD
March 2018 24.64 USD 29.25 USD
February 2018 27.05 USD 32.27 USD
January 2018 28.97 USD 34.57 USD
December 2017 27.90 USD 33.29 USD
November 2017 26.68 USD 31.96 USD
October 2017 26.73 USD 32.02 USD
September 2017 22.89 USD 27.42 USD
August 2017 22.08 USD 26.57 USD
July 2017 22.12 USD 26.62 USD
June 2017 21.47 USD 25.84 USD
May 2017 19.76 USD 23.90 USD
April 2017 20.47 USD 24.77 USD
March 2017 20.28 USD 24.54 USD
February 2017 18.57 USD 22.60 USD
January 2017 16.76 USD 20.39 USD
December 2016 15.68 USD 19.08 USD
November 2016 15.91 USD 19.48 USD
October 2016 13.84 USD 16.95 USD
September 2016 13.29 USD 16.27 USD
August 2016 14.01 USD 17.29 USD
July 2016 12.52 USD 15.46 USD
June 2016 10.90 USD 13.45 USD
May 2016 12.00 USD 14.93 USD
April 2016 12.65 USD 15.74 USD
March 2016 10.69 USD 13.30 USD
February 2016 8.64 USD 10.86 USD
January 2016 6.86 USD 8.63 USD
December 2015 9.04 USD 11.37 USD
November 2015 9.84 USD 12.52 USD
October 2015 10.35 USD 13.17 USD
September 2015 7.62 USD 9.69 USD
August 2015 12.89 USD 16.53 USD
July 2015 14.81 USD 19.00 USD
June 2015 17.21 USD 22.07 USD
May 2015 17.40 USD 22.44 USD
April 2015 17.87 USD 23.05 USD
March 2015 17.19 USD 22.17 USD
February 2015 17.32 USD 22.46 USD
January 2015 16.93 USD 21.96 USD
December 2014 17.56 USD 22.78 USD
November 2014 19.58 USD 25.52 USD
October 2014 18.72 USD 24.40 USD
September 2014 19.94 USD 25.99 USD
August 2014 20.54 USD 26.89 USD
July 2014 19.90 USD 26.05 USD
June 2014 21.46 USD 28.10 USD
May 2014 20.29 USD 26.69 USD
April 2014 19.05 USD 25.05 USD
March 2014 18.57 USD 24.42 USD
February 2014 18.43 USD 24.36 USD
January 2014 16.58 USD 21.92 USD
December 2013 18.61 USD 24.60 USD
November 2013 17.25 USD 22.93 USD
October 2013 17.47 USD 23.22 USD
September 2013 15.51 USD 20.61 USD
August 2013 13.08 USD 17.50 USD
July 2013 13.47 USD 18.02 USD
June 2013 12.38 USD 16.56 USD
May 2013 14.44 USD 19.45 USD
April 2013 14.00 USD 18.86 USD
March 2013 13.80 USD 18.59 USD
February 2013 12.71 USD 17.23 USD
January 2013 13.00 USD 17.63 USD
December 2012 11.73 USD 15.90 USD
November 2012 12.05 USD 16.44 USD
October 2012 11.03 USD 15.04 USD
September 2012 10.95 USD 14.93 USD
August 2012 10.47 USD 14.38 USD
July 2012 9.21 USD 12.65 USD
June 2012 9.42 USD 12.94 USD
May 2012 9.25 USD 12.80 USD
April 2012 10.23 USD 14.16 USD
March 2012 10.12 USD 14.01 USD
February 2012 9.80 USD 13.66 USD
January 2012 9.13 USD 12.73 USD
December 2011 7.17 USD 10.00 USD
November 2011 7.76 USD 10.93 USD
October 2011 8.33 USD 11.74 USD
September 2011 6.86 USD 9.67 USD
August 2011 9.23 USD 13.11 USD
July 2011 13.44 USD 19.10 USD
June 2011 13.26 USD 18.85 USD
May 2011 13.26 USD 18.95 USD
April 2011 14.59 USD 20.85 USD
March 2011 12.16 USD 17.38 USD
February 2011 12.28 USD 17.65 USD
January 2011 12.11 USD 17.41 USD
December 2010 10.86 USD 15.61 USD
November 2010 10.69 USD 15.47 USD
October 2010 9.57 USD 13.85 USD
September 2010 7.99 USD 11.56 USD
August 2010 6.24 USD 9.13 USD
July 2010 7.16 USD 10.47 USD
June 2010 5.93 USD 8.67 USD
May 2010 6.75 USD 9.98 USD
April 2010 7.72 USD 11.41 USD
March 2010 8.15 USD 12.05 USD
February 2010 9.22 USD 13.73 USD
January 2010 8.19 USD 12.19 USD
December 2009 7.58 USD 11.29 USD
November 2009 6.33 USD 9.52 USD
October 2009 5.29 USD 7.95 USD
September 2009 6.06 USD 9.11 USD
August 2009 5.65 USD 8.59 USD
July 2009 4.04 USD 6.14 USD
June 2009 3.31 USD 5.03 USD
May 2009 4.10 USD 6.32 USD
April 2009 3.47 USD 5.36 USD
March 2009 2.03 USD 3.13 USD
February 2009 1.65 USD 2.64 USD
January 2009 1.66 USD 2.66 USD
December 2008 2.15 USD 3.44 USD
November 2008 4.39 USD 7.15 USD
October 2008 6.20 USD 10.10 USD
September 2008 7.74 USD 12.60 USD
August 2008 7.94 USD 13.05 USD
July 2008 8.21 USD 13.50 USD
June 2008 6.94 USD 11.40 USD
May 2008 13.28 USD 21.93 USD
April 2008 13.62 USD 22.49 USD
March 2008 14.26 USD 23.55 USD
February 2008 14.55 USD 24.13 USD
January 2008 14.62 USD 24.24 USD
December 2007 15.50 USD 25.70 USD
November 2007 15.23 USD 25.36 USD
October 2007 15.82 USD 26.35 USD
September 2007 15.91 USD 26.49 USD
August 2007 15.52 USD 25.95 USD
July 2007 15.23 USD 25.46 USD
June 2007 14.54 USD 24.31 USD
May 2007 11.90 USD 20.00 USD
April 2007 11.67 USD 19.60 USD
March 2007 11.36 USD 19.09 USD
February 2007 12.08 USD 20.41 USD
January 2007 12.38 USD 20.91 USD
December 2006 11.23 USD 18.97 USD
November 2006 10.31 USD 17.41 USD
October 2006 10.23 USD 17.27 USD
September 2006 10.78 USD 18.20 USD
August 2006 10.69 USD 18.06 USD
July 2006 9.44 USD 15.95 USD
June 2006 10.26 USD 17.32 USD
May 2006 11.10 USD 18.75 USD
April 2006 11.63 USD 19.65 USD
March 2006 11.43 USD 19.30 USD
February 2006 12.08 USD 20.41 USD
January 2006 12.80 USD 21.62 USD
December 2005 10.20 USD 17.22 USD
November 2005 11.25 USD 19.00 USD
October 2005 11.77 USD 19.88 USD
September 2005 11.58 USD 19.55 USD
August 2005 11.16 USD 18.84 USD
July 2005 13.79 USD 23.29 USD
June 2005 12.00 USD 20.27 USD
May 2005 11.40 USD 19.25 USD
April 2005 12.46 USD 21.04 USD
March 2005 13.81 USD 23.32 USD
February 2005 16.91 USD 28.56 USD

HUN

Price: 26.03USD

52 week price:
21.72
30.92

Dividend Yield: 3.91%

5-year range yield:
2.16%
4.54%

Forward Dividend Yield: 3.84%

Payout Ratio: -5000.00%

Payout Ratio Range:
-5000.00%
1072.61%

Dividend Per Share: 1.00 USD

Earnings Per Share: -0.02 USD

P/E Ratio: -1196.50

Exchange: NYQ

Sector: Basic Materials

Industry: Chemicals

Volume: 1.5 million

Ebitda: 211.0 million

Market Capitalization: 4.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 10.71%

DGR5: 10.61%

DGR10: 7.82%

Links: