Huntsman Stock Price History

HUN Stock  USD 11.32  0.02  0.18%   
Below is the normalized historical share price chart for Huntsman extending back to February 11, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Huntsman stands at 11.32, as last reported on the 21st of July, with the highest price reaching 11.46 and the lowest price hitting 11.14 during the day.
IPO Date
11th of February 2005
200 Day MA
16.3978
50 Day MA
11.4074
Beta
0.745
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Huntsman Stock, it is important to understand the factors that can impact its price. Huntsman holds Efficiency (Sharpe) Ratio of -0.0497, which attests that the entity had a -0.0497 % return per unit of risk over the last 3 months. Huntsman exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Huntsman's Market Risk Adjusted Performance of (0.14), risk adjusted performance of (0.06), and Standard Deviation of 3.04 to validate the risk estimate we provide.
At this time, Huntsman's Common Stock Shares Outstanding is very stable compared to the past year. As of the 21st of July 2025, Liabilities And Stockholders Equity is likely to grow to about 8.9 B, while Total Stockholder Equity is likely to drop about 2.1 B. . At this time, Huntsman's Price Cash Flow Ratio is very stable compared to the past year. As of the 21st of July 2025, Price Sales Ratio is likely to grow to 0.67, though Price Earnings Ratio is likely to grow to (15.60). Huntsman Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0497

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHUN

Estimated Market Risk

 3.02
  actual daily
27
73% of assets are more volatile

Expected Return

 -0.15
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Huntsman is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Huntsman by adding Huntsman to a well-diversified portfolio.
Price Book
0.6665
Enterprise Value Ebitda
10.173
Price Sales
0.3291
Shares Float
153.9 M
Dividend Share
1

Huntsman Stock Price History Chart

There are several ways to analyze Huntsman Stock price data. The simplest method is using a basic Huntsman candlestick price chart, which shows Huntsman price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 29, 202513.17
Lowest PriceJune 20, 202510.28

Huntsman July 21, 2025 Stock Price Synopsis

Various analyses of Huntsman's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Huntsman Stock. It can be used to describe the percentage change in the price of Huntsman from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Huntsman Stock.
Huntsman Price Daily Balance Of Power 0.06 
Huntsman Price Rate Of Daily Change 1.00 
Huntsman Price Action Indicator 0.03 

Huntsman July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Huntsman Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Huntsman intraday prices and daily technical indicators to check the level of noise trading in Huntsman Stock and then apply it to test your longer-term investment strategies against Huntsman.

Huntsman Stock Price History Data

The price series of Huntsman for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 3.15 with a coefficient of variation of 7.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.61. The median price for the last 90 days is 11.38. The company completed 10:1 stock split on 4th of July 2014. Huntsman completed dividends distribution on 2025-06-13.
OpenHighLowCloseVolume
07/21/2025
 11.30  11.46  11.14  11.32 
07/21/2025
 11.30  11.46  11.14  11.32 
07/18/2025
 11.41  11.46  11.14  11.32  3,223,272 
07/17/2025 11.33  11.64  11.25  11.30  3,216,100 
07/16/2025 11.06  11.35  10.74  11.30  4,793,069 
07/15/2025 11.38  11.58  11.05  11.06  3,245,827 
07/14/2025
 11.44  11.48  11.17  11.35  4,397,143 
07/11/2025 11.55  11.70  11.43  11.49  2,992,481 
07/10/2025 11.59  12.15  11.59  11.88  6,478,653 
07/09/2025 11.36  11.65  11.28  11.58  3,635,300 
07/08/2025 10.70  11.63  10.67  11.28  4,565,403 
07/07/2025
 11.00  11.12  10.45  10.65  4,400,900 
07/03/2025 11.35  11.36  11.08  11.11  2,718,512 
07/02/2025
 11.29  11.39  10.89  11.32  5,525,496 
07/01/2025
 10.46  11.27  10.34  11.06  5,788,900 
06/30/2025
 10.53  10.57  10.30  10.42  3,164,732 
06/27/2025
 10.53  10.69  10.41  10.56  4,325,055 
06/26/2025
 10.40  10.58  10.38  10.45  4,456,016 
06/25/2025
 10.59  10.64  10.21  10.28  2,691,395 
06/24/2025
 10.65  10.87  10.58  10.64  3,050,458 
06/23/2025
 10.25  10.56  10.13  10.51  4,630,100 
06/20/2025
 10.48  10.52  10.25  10.28  4,876,855 
06/18/2025
 10.55  10.70  10.43  10.45  3,478,350 
06/17/2025 10.76  10.97  10.56  10.57  4,124,753 
06/16/2025
 11.16  11.17  10.71  10.83  4,731,897 
06/13/2025
 11.39  11.70  10.80  10.90  4,597,500 
06/12/2025
 11.62  11.73  11.44  11.54  2,563,200 
06/11/2025
 12.00  12.01  11.66  11.78  2,708,300 
06/10/2025
 11.49  12.02  11.46  11.84  4,890,000 
06/09/2025
 11.23  11.55  11.23  11.38  3,426,600 
06/06/2025
 11.18  11.31  11.05  11.13  2,335,300 
06/05/2025
 11.26  11.32  11.03  11.06  1,743,600 
06/04/2025
 11.13  11.35  11.13  11.25  2,066,800 
06/03/2025
 10.74  11.31  10.52  11.17  4,297,300 
06/02/2025
 10.90  10.90  10.66  10.81  3,054,100 
05/30/2025 11.06  11.09  10.85  10.90  3,603,600 
05/29/2025
 11.05  11.31  10.98  11.14  4,361,000 
05/28/2025 11.48  11.59  10.82  10.85  4,529,600 
05/27/2025
 11.43  11.63  11.31  11.45  3,243,200 
05/23/2025
 11.13  11.24  11.00  11.15  2,970,200 
05/22/2025
 11.38  11.44  11.21  11.38  2,715,400 
05/21/2025
 11.86  11.91  11.45  11.47  3,872,200 
05/20/2025
 12.23  12.23  11.91  11.95  3,458,000 
05/19/2025
 12.12  12.17  11.98  12.16  3,140,400 
05/16/2025
 12.11  12.41  12.02  12.39  2,924,200 
05/15/2025
 12.30  12.32  12.07  12.13  4,714,400 
05/14/2025
 12.59  12.67  12.30  12.44  3,209,800 
05/13/2025
 12.72  12.84  12.58  12.69  4,637,200 
05/12/2025
 12.58  13.23  12.51  12.66  5,950,500 
05/09/2025
 11.84  11.91  11.66  11.79  3,213,700 
05/08/2025
 11.40  11.96  11.38  11.77  4,622,000 
05/07/2025
 11.14  11.20  10.91  10.97  4,568,900 
05/06/2025
 11.23  11.46  11.08  11.16  4,503,400 
05/05/2025
 11.73  11.75  11.35  11.36  5,244,300 
05/02/2025
 12.16  12.39  11.70  11.86  9,490,500 
05/01/2025
 13.09  13.26  12.89  13.09  5,287,800 
04/30/2025
 12.91  13.03  12.72  13.03  4,141,700 
04/29/2025
 13.12  13.31  12.93  13.17  3,026,200 
04/28/2025
 13.06  13.39  12.93  13.11  2,773,200 
04/25/2025
 12.89  13.08  12.74  13.05  2,491,000 
04/24/2025
 12.92  13.23  12.38  13.08  3,846,000 

About Huntsman Stock history

Huntsman investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Huntsman is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Huntsman will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Huntsman stock prices may prove useful in developing a viable investing in Huntsman
Last ReportedProjected for Next Year
Common Stock Shares Outstanding172.1 M179.3 M
Net Loss-189 M-179.6 M

Huntsman Quarterly Net Working Capital

746 Million

Huntsman Stock Technical Analysis

Huntsman technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Huntsman technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Huntsman trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Huntsman Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Huntsman's price direction in advance. Along with the technical and fundamental analysis of Huntsman Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Huntsman to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Huntsman offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Huntsman's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Huntsman Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Huntsman Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Huntsman. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in employment.
To learn how to invest in Huntsman Stock, please use our How to Invest in Huntsman guide.
You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
Is Diversified Chemicals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Huntsman. If investors know Huntsman will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Huntsman listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.206
Dividend Share
1
Earnings Share
(0.78)
Revenue Per Share
34.694
Quarterly Revenue Growth
(0.04)
The market value of Huntsman is measured differently than its book value, which is the value of Huntsman that is recorded on the company's balance sheet. Investors also form their own opinion of Huntsman's value that differs from its market value or its book value, called intrinsic value, which is Huntsman's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Huntsman's market value can be influenced by many factors that don't directly affect Huntsman's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Huntsman's value and its price as these two are different measures arrived at by different means. Investors typically determine if Huntsman is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Huntsman's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.