Huntsman Corporation
HUNNYSEBasic Materials● Active
$14.23
+$0.02(+0.14%)
Market Cap$2.5B
P/E Ratio—
52W High$15.9
52W Low$7.3
Huntsman Corporation（HUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.65
Feb 22, 2022
-65.8% from here
5-Year Low5Y
$7.30
Nov 6, 2025
+94.9% from low
IPO Priceadj.
$24.50
Feb 14, 2005
-41.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.33 | $14.50 | $14.17 | $14.23 | $14.23 | 3.4M | -0.66% |
| Jun 5, 2026 | $14.10 | $14.48 | $14.08 | $14.21 | $14.21 | 3.4M | +0.78% |
| Jun 4, 2026 | $14.59 | $14.71 | $14.16 | $14.26 | $14.26 | 3.3M | -2.26% |
| Jun 3, 2026 | $14.84 | $15.08 | $14.73 | $14.73 | $14.73 | 2.8M | -0.74% |
| Jun 2, 2026 | $15.04 | $15.49 | $14.85 | $14.99 | $14.99 | 3.8M | -0.33% |
| Jun 1, 2026 | $15.15 | $15.30 | $14.60 | $15.00 | $15.00 | 3.5M | -0.99% |
| May 29, 2026 | $15.52 | $15.52 | $15.23 | $15.35 | $15.35 | 5.2M | -1.10% |
| May 28, 2026 | $14.69 | $15.51 | $14.69 | $15.47 | $15.47 | 5.1M | +5.31% |
| May 27, 2026 | $14.75 | $15.15 | $14.70 | $14.84 | $14.84 | 5.6M | +0.61% |
| May 26, 2026 | $14.88 | $14.98 | $14.56 | $14.74 | $14.74 | 4.1M | -0.94% |
| May 22, 2026 | $14.52 | $14.74 | $14.24 | $14.51 | $14.51 | 4.1M | -0.07% |
| May 21, 2026 | $13.98 | $14.56 | $13.61 | $14.38 | $14.38 | 4.2M | +2.86% |
| May 20, 2026 | $13.19 | $14.58 | $13.19 | $14.06 | $14.06 | 11.0M | +6.60% |
| May 19, 2026 | $13.67 | $13.80 | $13.22 | $13.32 | $13.32 | 5.4M | -2.56% |
| May 18, 2026 | $13.77 | $14.01 | $13.46 | $13.81 | $13.81 | 3.8M | +0.29% |
| May 15, 2026 | $14.12 | $14.13 | $13.63 | $13.70 | $13.70 | 4.0M | -2.97% |
| May 14, 2026 | $14.62 | $14.70 | $14.26 | $14.31 | $14.31 | 3.0M | -2.12% |
| May 13, 2026 | $14.60 | $14.93 | $14.32 | $14.39 | $14.39 | 4.7M | -1.44% |
| May 12, 2026 | $14.78 | $14.80 | $14.19 | $14.38 | $14.38 | 4.5M | -2.71% |
| May 11, 2026 | $14.75 | $15.30 | $14.75 | $14.84 | $14.84 | 3.7M | +0.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HUN
Jan 1 → Dec 31 · 6 years2026+40.2%$10.15 → $14.23
+40.2%
2025-44.5%$18.02 → $10.00
-44.5%
2024-28.0%$25.05 → $18.03
-28.0%
2023-8.7%$27.53 → $25.13
-8.7%
2022-22.4%$35.40 → $27.48
-22.4%
2021+26.9%$27.49 → $34.88
+26.9%
Best Year2026 · +40.2%
Worst Year2025 · -44.5%
Positive Years2 / 6
Avg Annual Return-6.1%
6Y Total Return-48.2%
6Y CAGR~-10.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in HUN?
If you invested $1,000 in HUN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$581
Total Return-41.9%
CAGR~-2.6% / yr
Profit$-419
Based on Feb 14, 2005 · $24.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Huntsman Corporation（HUN）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUN 历史股价FMP 日线复权 OHLCV