Huntsman Corporation - Price History
Monthly price history for HUN (Huntsman Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 3.91%
Forward Dividend Yield: 3.84%
Payout Ratio: -5000.00%
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 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 10.71%
DGR5: 10.61%
DGR10: 7.82%