HUN: Huntsman Corporation

As of Friday, December 5th, 2025

$ 10.04

+0.03 +0.30%

Open: 9.91
High: 10.53
Low: 9.91
Volume: 4,806,037
Previous Close on Thursday, December 4th, 2025

$ 10.01

-0.60 -5.66%

Open: 10.42
High: 10.60
Low: 9.81
Volume: 6,606,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 9.91 10.53 9.91 10.04 4,806,037 +0.03 +0.30
2025-12-04 10.42 10.60 9.81 10.01 6,606,055 -0.60 -5.66
2025-12-03 10.35 10.69 10.35 10.61 5,741,518 +0.25 +2.41
2025-12-02 10.21 10.56 10.04 10.36 5,512,355 -0.08 -0.77
2025-12-01 10.30 10.59 10.26 10.44 5,095,030 +0.02 +0.19
2025-11-28 10.20 10.42 10.10 10.42 3,889,519 +0.34 +3.37
2025-11-26 9.56 10.16 9.55 10.08 7,866,532 +0.52 +5.44
2025-11-25 8.99 9.59 8.96 9.56 6,147,335 +0.73 +8.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -0.38 -3.65 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -8.23 10.29
10D 10.69
On 2025-12-03		 8.16
On 2025-11-21		 1.88 23.04 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -8.23 9.89
20D 10.69
On 2025-12-03		 7.74
On 2025-11-07		 2.62 35.31 8.97
On 2025-11-13		 8.04
On 2025-11-18		 -10.32 9.15
WTD 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -0.38 -3.65 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -8.23 10.29
MTD 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -0.38 -3.65 10.69
On 2025-12-03		 9.81
On 2025-12-04		 -8.23 10.29
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

10.04 +0.03 +0.30 4,806,037