Skip to main content
Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
12.11
+0.67 (5.86%)
At close: Mar 9, 2026, 4:00 PM EDT
12.01
-0.10 (-0.83%)
After-hours: Mar 9, 2026, 4:03 PM EDT

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0111.9511.0012.10-5.77%7,294,801
Mar 6, 202612.4012.5411.2811.4411.44-8.84%11,461,295
Mar 5, 202613.1213.7212.3012.5512.55-2.64%12,632,023
Mar 4, 202612.6812.9012.2212.8912.894.12%5,185,549
Mar 3, 202611.8512.4811.5312.3812.380.65%7,895,150
Mar 2, 202612.2412.5111.7712.3012.30-2.77%7,865,189
Feb 27, 202611.7612.6811.7512.6512.655.68%7,707,954
Feb 26, 202612.3912.4111.5611.9711.97-3.55%6,958,588
Feb 25, 202613.1813.2512.3312.4112.41-4.54%4,701,642
Feb 24, 202612.7413.4612.5813.0013.004.08%6,140,472
Feb 23, 202612.5012.7712.2212.4912.49-0.79%5,292,603
Feb 20, 202612.5512.7812.1712.5912.59-0.79%5,656,059
Feb 19, 202613.0013.2512.5712.6912.69-5.37%6,735,472
Feb 18, 202612.2813.9512.2813.4113.418.58%11,493,480
Feb 17, 202613.1313.2412.2612.3512.35-6.51%10,298,025
Feb 13, 202613.1413.5212.9613.2113.21-0.45%5,955,886
Feb 12, 202614.1414.3812.9213.2713.27-5.62%8,324,980
Feb 11, 202613.6114.2113.6114.0614.063.38%6,583,772
Feb 10, 202613.1613.8013.1013.6013.604.21%7,486,569
Feb 9, 202613.3213.5713.0413.0513.05-3.05%5,526,394
Feb 6, 202613.4113.6113.1513.4613.461.97%5,879,749
Feb 5, 202613.4413.5513.1413.2013.20-3.86%6,247,346
Feb 4, 202613.1113.9613.0413.7313.735.78%11,437,637
Feb 3, 202611.6813.0011.5712.9812.9813.07%10,939,797
Feb 2, 202610.9311.6410.7311.4811.486.10%6,484,359
Jan 30, 202610.9611.2410.7010.8210.82-3.22%6,215,580
Jan 29, 202611.4811.4810.8711.1811.18-2.02%7,230,679
Jan 28, 202611.4111.6211.1511.4111.410.35%6,090,006
Jan 27, 202611.6811.7611.3611.3711.37-2.99%4,489,324
Jan 26, 202612.0012.0011.6911.7211.72-1.10%3,685,639
Jan 23, 202612.0112.2111.8111.8511.85-2.31%3,063,069
Jan 22, 202612.1012.4112.0312.1312.131.08%4,957,790
Jan 21, 202611.5412.0311.4812.0012.006.19%3,450,930
Jan 20, 202611.6511.7811.1611.3011.30-5.12%5,473,622
Jan 16, 202612.0212.3111.8611.9111.91-1.16%5,641,252
Jan 15, 202611.7512.1911.5912.0512.052.82%5,662,988
Jan 14, 202611.4411.9111.3711.7211.723.17%4,346,883
Jan 13, 202611.6411.7311.2911.3611.36-1.30%4,761,127
Jan 12, 202611.7011.8011.4111.5111.51-1.79%3,909,497
Jan 9, 202611.3811.8311.1511.7211.723.26%5,614,267
Jan 8, 202610.6111.5310.5511.3511.355.58%6,889,685
Jan 7, 202610.9511.1510.5110.7510.75-1.65%4,645,063
Jan 6, 202610.3811.3210.3810.9310.934.19%4,868,949
Jan 5, 202610.2310.6810.2310.4910.492.94%3,353,935
Jan 2, 202610.1510.289.9010.1910.191.90%2,597,911
Dec 31, 202510.2610.2710.0010.0010.00-1.67%3,223,671
Dec 30, 202510.2310.4710.1310.1710.17-3,758,782
Dec 29, 202510.0510.189.8610.1710.170.89%2,994,157
Dec 26, 20259.9010.139.8410.0810.081.82%2,739,451
Dec 24, 202510.0010.059.869.909.90-0.20%1,753,522
Dec 23, 202510.1310.139.849.929.92-1.10%3,135,551
Dec 22, 202510.0610.3210.0010.0310.03-0.50%3,207,083
Dec 19, 202510.0710.139.9510.0810.08-1.75%4,838,891
Dec 18, 202510.1310.4010.0110.2610.261.79%5,704,927
Dec 17, 20259.8610.209.8510.0810.081.82%4,243,196
Dec 16, 202510.4510.509.829.909.90-4.90%5,072,735
Dec 15, 202510.7211.0910.2210.4110.41-1.89%6,334,177
Dec 12, 202510.8010.9710.5710.6110.52-0.75%3,843,026
Dec 11, 202510.6611.1410.6610.6910.600.28%6,113,608
Dec 10, 202510.2310.8310.1310.6610.575.96%8,093,496
Dec 9, 20259.8510.339.8010.069.982.24%3,275,608
Dec 8, 202510.0710.159.729.849.76-1.99%4,316,404
Dec 5, 20259.9110.539.9110.049.960.30%4,820,795
Dec 4, 202510.4210.609.8110.019.93-5.66%6,628,438
Dec 3, 202510.3510.6910.3510.6110.522.41%5,792,053
Dec 2, 202510.2110.5610.0410.3610.27-0.77%5,536,180
Dec 1, 202510.3010.5910.2610.4410.350.19%5,242,213
Nov 28, 202510.2010.4210.1010.4210.333.37%3,987,978
Nov 26, 20259.5610.169.5510.0810.005.44%8,083,945
Nov 25, 20258.999.598.969.569.488.27%6,337,598
Nov 24, 20258.678.858.358.838.763.64%6,262,431
Nov 21, 20258.198.828.168.528.454.41%5,545,209
Nov 20, 20258.428.578.158.168.09-2.97%3,967,457
Nov 19, 20258.218.468.098.418.341.69%4,291,227
Nov 18, 20258.278.358.048.278.200.36%4,034,878
Nov 17, 20258.628.678.248.248.17-5.29%3,640,440
Nov 14, 20258.608.828.418.708.63-0.68%4,656,489
Nov 13, 20258.608.978.548.768.693.30%5,674,184
Nov 12, 20258.608.668.208.488.41-1.05%5,340,549
Nov 11, 20258.408.708.288.578.503.38%5,642,049
Nov 10, 20258.358.608.028.298.221.34%8,579,960
Nov 7, 20257.748.577.748.188.1110.24%13,664,243
Nov 6, 20257.687.797.307.427.36-3.51%11,127,970
Nov 5, 20257.918.097.657.697.63-2.53%7,608,971
Nov 4, 20257.848.037.747.897.82-1.50%5,302,098
Nov 3, 20258.188.227.938.017.94-3.26%5,236,598
Oct 31, 20258.188.398.088.288.211.22%4,640,522
Oct 30, 20258.338.518.078.188.11-5.76%5,390,870
Oct 29, 20259.009.128.608.688.61-4.09%3,834,967
Oct 28, 20259.199.198.919.058.98-2.58%3,439,647
Oct 27, 20259.129.489.069.299.212.65%7,704,875
Oct 24, 20258.839.068.749.058.983.43%4,548,919
Oct 23, 20258.388.908.388.758.687.23%5,734,605
Oct 22, 20258.208.368.128.168.09-0.97%3,599,641
Oct 21, 20258.118.288.018.248.171.35%3,354,675
Oct 20, 20258.298.348.078.138.06-1.09%3,751,942
Oct 17, 20258.288.298.078.228.15-2.14%4,034,746
Oct 16, 20258.458.548.268.408.330.12%5,638,350
Oct 15, 20258.318.508.198.398.322.44%5,069,821
Oct 14, 20257.818.287.758.198.120.24%7,867,047