Huntsman Corporation ( HUN) - Price History
Monthly price history for HUN (Huntsman Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $12.61 | $12.61 |
| June 2026 | $10.62 | $10.62 |
| May 2026 | $15.35 | $15.35 |
| April 2026 | $14.37 | $14.37 |
| March 2026 | $13.31 | $13.31 |
| February 2026 | $12.56 | $12.65 |
| January 2026 | $10.75 | $10.82 |
| December 2025 | $9.93 | $10 |
| November 2025 | $10.26 | $10.42 |
| October 2025 | $8.16 | $8.28 |
| September 2025 | $8.84 | $8.98 |
| August 2025 | $10.74 | $11.16 |
| July 2025 | $9.34 | $9.70 |
| June 2025 | $10.03 | $10.42 |
| May 2025 | $10.49 | $11.14 |
| April 2025 | $12.54 | $13.31 |
| March 2025 | $14.87 | $15.79 |
| February 2025 | $15.71 | $16.93 |
| January 2025 | $15.62 | $16.83 |
| December 2024 | $16.73 | $18.03 |
| November 2024 | $17.94 | $19.58 |
| October 2024 | $20.15 | $22 |
| September 2024 | $22.17 | $24.20 |
| August 2024 | $19.97 | $22.05 |
| July 2024 | $21.67 | $23.93 |
| June 2024 | $20.62 | $22.77 |
| May 2024 | $22.22 | $24.80 |
| April 2024 | $21.38 | $23.86 |
| March 2024 | $23.32 | $26.03 |
| February 2024 | $22.72 | $25.60 |
| January 2024 | $21.78 | $24.54 |
| December 2023 | $22.30 | $25.13 |
| November 2023 | $21.62 | $24.60 |
| October 2023 | $20.51 | $23.33 |
| September 2023 | $21.45 | $24.40 |
| August 2023 | $24.27 | $27.87 |
| July 2023 | $25.92 | $29.77 |
| June 2023 | $23.53 | $27.02 |
| May 2023 | $20.49 | $23.75 |
| April 2023 | $23.11 | $26.79 |
| March 2023 | $23.60 | $27.36 |
| February 2023 | $25.09 | $29.34 |
| January 2023 | $27.10 | $31.69 |
| December 2022 | $23.50 | $27.48 |
| November 2022 | $23.58 | $27.78 |
| October 2022 | $22.71 | $26.76 |
| September 2022 | $20.83 | $24.54 |
| August 2022 | $23.59 | $28.02 |
| July 2022 | $24.38 | $28.96 |
| June 2022 | $23.87 | $28.35 |
| May 2022 | $30.31 | $36.25 |
| April 2022 | $28.32 | $33.87 |
| March 2022 | $31.37 | $37.51 |
| February 2022 | $33.63 | $40.44 |
| January 2022 | $29.79 | $35.83 |
| December 2021 | $29 | $34.88 |
| November 2021 | $26.20 | $31.69 |
| October 2021 | $26.93 | $32.58 |
| September 2021 | $24.46 | $29.59 |
| August 2021 | $21.70 | $26.43 |
| July 2021 | $21.68 | $26.41 |
| June 2021 | $21.77 | $26.52 |
| May 2021 | $23.14 | $28.38 |
| April 2021 | $23.38 | $28.67 |
| March 2021 | $23.51 | $28.83 |
| February 2021 | $22.13 | $27.30 |
| January 2021 | $21.42 | $26.42 |
| December 2020 | $20.38 | $25.14 |
| November 2020 | $19.96 | $24.77 |
| October 2020 | $19.57 | $24.29 |
| September 2020 | $17.89 | $22.21 |
| August 2020 | $17.29 | $21.62 |
| July 2020 | $14.80 | $18.50 |
| June 2020 | $14.37 | $17.97 |
| May 2020 | $14.38 | $18.15 |
| April 2020 | $13.32 | $16.81 |
| March 2020 | $11.44 | $14.43 |
| February 2020 | $14.86 | $18.94 |
| January 2020 | $16.13 | $20.56 |
| December 2019 | $18.96 | $24.16 |
| November 2019 | $17.62 | $22.62 |
| October 2019 | $17.24 | $22.13 |
| September 2019 | $18.12 | $23.26 |
| August 2019 | $15.41 | $19.92 |
| July 2019 | $15.90 | $20.55 |
| June 2019 | $15.81 | $20.44 |
| May 2019 | $13.32 | $17.37 |
| April 2019 | $17.06 | $22.24 |
| March 2019 | $17.25 | $22.49 |
| February 2019 | $18.89 | $24.79 |
| January 2019 | $16.74 | $21.97 |
| December 2018 | $14.70 | $19.29 |
| November 2018 | $15.28 | $20.22 |
| October 2018 | $16.53 | $21.88 |
| September 2018 | $20.57 | $27.23 |
| August 2018 | $22.90 | $30.49 |
| July 2018 | $25.19 | $33.53 |
| June 2018 | $21.93 | $29.20 |
| May 2018 | $23.90 | $31.97 |
| April 2018 | $22.25 | $29.77 |
| March 2018 | $21.86 | $29.25 |
| February 2018 | $24 | $32.27 |
| January 2018 | $25.71 | $34.57 |
| December 2017 | $24.76 | $33.29 |
| November 2017 | $23.68 | $31.96 |
| October 2017 | $23.72 | $32.02 |
| September 2017 | $20.31 | $27.42 |
| August 2017 | $19.59 | $26.57 |
| July 2017 | $19.63 | $26.62 |
| June 2017 | $19.06 | $25.84 |
| May 2017 | $17.53 | $23.90 |
| April 2017 | $18.17 | $24.77 |
| March 2017 | $18 | $24.54 |
| February 2017 | $16.48 | $22.60 |
| January 2017 | $14.87 | $20.39 |
| December 2016 | $13.92 | $19.08 |
| November 2016 | $14.12 | $19.48 |
| October 2016 | $12.28 | $16.95 |
| September 2016 | $11.79 | $16.27 |
| August 2016 | $12.43 | $17.29 |
| July 2016 | $11.11 | $15.46 |
| June 2016 | $9.67 | $13.45 |
| May 2016 | $10.65 | $14.93 |
| April 2016 | $11.23 | $15.74 |
| March 2016 | $9.48 | $13.30 |
| February 2016 | $7.66 | $10.86 |
| January 2016 | $6.09 | $8.63 |
| December 2015 | $8.02 | $11.37 |
| November 2015 | $8.73 | $12.52 |
| October 2015 | $9.19 | $13.17 |
| September 2015 | $6.76 | $9.69 |
| August 2015 | $11.44 | $16.53 |
| July 2015 | $13.15 | $19 |
| June 2015 | $15.27 | $22.07 |
| May 2015 | $15.44 | $22.44 |
| April 2015 | $15.86 | $23.05 |
| March 2015 | $15.26 | $22.17 |
| February 2015 | $15.37 | $22.46 |
| January 2015 | $15.02 | $21.96 |
| December 2014 | $15.59 | $22.78 |
| November 2014 | $17.37 | $25.52 |
| October 2014 | $16.61 | $24.40 |
| September 2014 | $17.69 | $25.99 |
| August 2014 | $18.22 | $26.89 |
| July 2014 | $17.66 | $26.05 |
| June 2014 | $19.04 | $281 |
| May 2014 | $18.01 | $266.90 |
| April 2014 | $16.90 | $250.50 |
| March 2014 | $16.48 | $244.20 |
| February 2014 | $16.35 | $243.60 |
| January 2014 | $14.71 | $219.20 |
| December 2013 | $16.51 | $246 |
| November 2013 | $15.31 | $229.30 |
| October 2013 | $15.50 | $232.20 |
| September 2013 | $13.76 | $206.10 |
| August 2013 | $11.61 | $175 |
| July 2013 | $11.95 | $180.20 |
| June 2013 | $10.98 | $165.60 |
| May 2013 | $12.81 | $194.50 |
| April 2013 | $12.42 | $188.60 |
| March 2013 | $12.25 | $185.90 |
| February 2013 | $11.28 | $172.30 |
| January 2013 | $11.54 | $176.30 |
| December 2012 | $10.41 | $159 |
| November 2012 | $10.70 | $164.40 |
| October 2012 | $9.78 | $150.40 |
| September 2012 | $9.71 | $149.30 |
| August 2012 | $9.29 | $143.80 |
| July 2012 | $8.18 | $126.50 |
| June 2012 | $8.36 | $129.40 |
| May 2012 | $8.20 | $128 |
| April 2012 | $9.08 | $141.60 |
| March 2012 | $8.98 | $140.10 |
| February 2012 | $8.69 | $136.60 |
| January 2012 | $8.10 | $127.30 |
| December 2011 | $6.36 | $100 |
| November 2011 | $6.88 | $109.30 |
| October 2011 | $7.40 | $117.40 |
| September 2011 | $6.09 | $96.70 |
| August 2011 | $8.19 | $131.10 |
| July 2011 | $11.93 | $191 |
| June 2011 | $11.77 | $188.50 |
| May 2011 | $11.77 | $189.50 |
| April 2011 | $12.94 | $208.50 |
| March 2011 | $10.79 | $173.80 |
| February 2011 | $10.89 | $176.50 |
| January 2011 | $10.74 | $174.10 |
| December 2010 | $9.63 | $156.10 |
| November 2010 | $9.49 | $154.70 |
| October 2010 | $8.49 | $138.50 |
| September 2010 | $7.09 | $115.60 |
| August 2010 | $5.54 | $91.30 |
| July 2010 | $6.35 | $104.70 |
| June 2010 | $5.26 | $86.70 |
| May 2010 | $5.99 | $99.80 |
| April 2010 | $6.85 | $114.10 |
| March 2010 | $7.23 | $120.50 |
| February 2010 | $8.18 | $137.30 |
| January 2010 | $7.26 | $121.90 |
| December 2009 | $6.73 | $112.90 |
| November 2009 | $5.62 | $95.20 |
| October 2009 | $4.69 | $79.50 |
| September 2009 | $5.38 | $91.10 |
| August 2009 | $5.01 | $85.90 |
| July 2009 | $3.58 | $61.40 |
| June 2009 | $2.93 | $50.30 |
| May 2009 | $3.63 | $63.20 |
| April 2009 | $3.08 | $53.60 |
| March 2009 | $1.80 | $31.30 |
| February 2009 | $1.46 | $26.40 |
| January 2009 | $1.48 | $26.60 |
| December 2008 | $1.91 | $34.40 |
| November 2008 | $3.90 | $71.50 |
| October 2008 | $5.50 | $101 |
| September 2008 | $6.86 | $126 |
| August 2008 | $7.04 | $130.50 |
| July 2008 | $7.29 | $135 |
| June 2008 | $6.15 | $114 |
| May 2008 | $11.78 | $219.30 |
| April 2008 | $12.08 | $224.90 |
| March 2008 | $12.65 | $235.50 |
| February 2008 | $12.91 | $241.30 |
| January 2008 | $12.97 | $242.40 |
| December 2007 | $13.75 | $257 |
| November 2007 | $13.51 | $253.60 |
| October 2007 | $14.04 | $263.50 |
| September 2007 | $14.12 | $264.90 |
| August 2007 | $13.78 | $259.50 |
| July 2007 | $13.52 | $254.60 |
| June 2007 | $12.90 | $243.10 |
| May 2007 | $10.56 | $200 |
| April 2007 | $10.35 | $196 |
| March 2007 | $10.08 | $190.90 |
| February 2007 | $10.72 | $204.10 |
| January 2007 | $10.99 | $209.10 |
| December 2006 | $9.97 | $189.70 |
| November 2006 | $9.15 | $174.10 |
| October 2006 | $9.07 | $172.70 |
| September 2006 | $9.56 | $182 |
| August 2006 | $9.49 | $180.60 |
| July 2006 | $8.38 | $159.50 |
| June 2006 | $9.10 | $173.20 |
| May 2006 | $9.85 | $187.50 |
| April 2006 | $10.32 | $196.50 |
| March 2006 | $10.14 | $193 |
| February 2006 | $10.72 | $204.10 |
| January 2006 | $11.36 | $216.20 |
| December 2005 | $9.05 | $172.20 |
| November 2005 | $9.98 | $190 |
| October 2005 | $10.44 | $198.80 |
| September 2005 | $10.27 | $195.50 |
| August 2005 | $9.90 | $188.40 |
| July 2005 | $12.24 | $232.90 |
| June 2005 | $10.65 | $202.70 |
| May 2005 | $10.11 | $192.50 |
| April 2005 | $11.06 | $210.40 |
| March 2005 | $12.25 | $233.20 |
| February 2005 | $15.01 | $285.60 |
HUN
Price: $12.61
52 week price:
Dividend Yield: 4.74%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: -208.33%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: -1.59 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: United States
Volume: 1.5 million
Ebitda: 211.0 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 7.80%
DGR5: 9.15%
DGR10: 7.38%