Skip to main content
Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
11.41
+0.08 (0.71%)
At close: Jun 26, 2026, 4:00 PM EDT
11.36
-0.05 (-0.44%)
After-hours: Jun 26, 2026, 7:10 PM EDT

Huntsman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.2111.7111.1711.4111.410.71%24,042,771
Jun 25, 202611.2811.6211.2011.3311.330.09%7,091,261
Jun 24, 202611.4311.4510.9611.3211.32-0.53%7,615,393
Jun 23, 202611.5011.8811.3511.3811.38-1.04%7,400,589
Jun 22, 202612.2312.2311.4411.5011.50-4.72%14,081,871
Jun 18, 202612.7512.8312.0112.0712.07-5.18%11,341,745
Jun 17, 202613.4013.8912.7212.7312.73-3.41%12,069,902
Jun 16, 202614.9014.9412.5513.1813.18-17.05%27,886,440
Jun 15, 202615.9116.0915.7215.8915.891.52%3,215,257
Jun 12, 202615.2715.9315.1315.7415.654.38%3,407,927
Jun 11, 202614.4715.1114.4415.0815.005.97%3,772,458
Jun 10, 202614.6814.6814.2214.2314.15-2.13%2,408,559
Jun 9, 202614.3814.6813.9614.5414.462.18%4,591,234
Jun 8, 202614.3314.5014.1714.2314.150.14%3,417,472
Jun 5, 202614.1014.4814.0814.2114.13-0.35%3,444,185
Jun 4, 202614.5914.7114.1614.2614.18-3.19%3,313,101
Jun 3, 202614.8415.0814.7314.7314.65-1.73%2,817,900
Jun 2, 202615.0415.4914.8514.9914.91-0.07%3,788,830
Jun 1, 202615.1515.3014.6015.0014.92-2.28%3,545,824
May 29, 202615.5215.5215.2315.3515.26-0.78%5,160,348
May 28, 202614.6915.5114.6915.4715.384.25%5,077,659
May 27, 202614.7515.1514.7014.8414.760.68%5,616,282
May 26, 202614.8814.9814.5614.7414.661.59%4,109,331
May 22, 202614.5214.7414.2414.5114.430.90%4,114,414
May 21, 202613.9814.5613.6114.3814.302.28%4,208,928
May 20, 202613.1914.5813.1914.0613.985.56%11,043,854
May 19, 202613.6713.8013.2213.3213.25-3.55%5,438,867
May 18, 202613.7714.0113.4613.8113.730.80%3,769,812
May 15, 202614.1214.1313.6313.7013.62-4.26%3,993,549
May 14, 202614.6214.7014.2614.3114.23-0.56%2,968,699
May 13, 202614.6014.9314.3214.3914.310.07%4,732,487
May 12, 202614.7814.8014.1914.3814.30-3.10%4,534,266
May 11, 202614.7515.3014.7514.8414.76-0.80%3,724,618
May 8, 202614.9015.0614.6714.9614.881.49%3,806,230
May 7, 202615.1615.1614.6014.7414.66-2.38%5,948,335
May 6, 202615.0515.1714.6015.1015.020.73%6,434,330
May 5, 202614.4715.0014.4214.9914.915.41%4,849,959
May 4, 202615.0015.0214.0514.2214.14-2.80%6,665,292
May 1, 202615.0815.9014.2814.6314.551.81%10,648,802
Apr 30, 202613.3414.4613.3414.3714.298.45%7,626,723
Apr 29, 202613.6913.8913.1113.2513.18-3.00%6,423,043
Apr 28, 202613.8514.1013.5413.6613.58-0.44%3,863,260
Apr 27, 202613.7514.0113.4213.7213.640.73%3,662,319
Apr 24, 202613.7513.8713.3813.6213.540.52%3,226,484
Apr 23, 202613.9014.1513.2813.5513.47-2.24%4,472,549
Apr 22, 202613.7914.1613.6413.8613.780.87%5,605,103
Apr 21, 202613.7414.0013.3413.7413.660.66%4,639,726
Apr 20, 202613.3013.9513.2513.6513.572.25%3,967,349
Apr 17, 202613.5313.6613.0913.3513.28-2.84%6,556,513
Apr 16, 202613.7213.9913.3813.7413.661.10%3,619,783
Apr 15, 202613.5213.7013.3213.5913.510.15%3,185,425
Apr 14, 202613.9913.9913.3913.5713.49-3.35%5,251,458
Apr 13, 202613.5614.2213.4214.0413.962.86%5,044,698
Apr 10, 202613.6613.9313.4913.6513.570.96%3,138,510
Apr 9, 202613.5713.8613.3313.5213.44-0.37%6,043,066
Apr 8, 202613.3913.6912.6013.5713.492.34%7,586,429
Apr 7, 202612.5113.3812.4913.2613.195.74%6,379,615
Apr 6, 202612.7912.9212.2112.5412.47-2.87%4,458,466
Apr 2, 202612.9013.2312.7612.9112.84-0.84%3,179,373
Apr 1, 202613.2513.5012.6913.0212.95-2.18%5,354,895
Mar 31, 202612.6513.6212.5713.3113.245.89%7,039,405
Mar 30, 202612.9013.0312.3212.5712.50-0.71%6,317,998
Mar 27, 202612.4112.8212.3512.6612.590.88%5,087,316
Mar 26, 202612.1213.1612.0912.5512.481.46%10,077,201
Mar 25, 202611.7312.3811.6512.3712.308.41%5,232,600
Mar 24, 202610.7711.6510.7611.4111.355.36%4,827,620
Mar 23, 202610.5011.3510.4310.8310.774.03%7,073,807
Mar 20, 202611.5111.5610.3210.4110.35-9.56%17,907,480
Mar 19, 202611.6711.9211.1211.5111.45-3.76%6,603,099
Mar 18, 202612.3812.5111.9211.9611.89-2.05%5,310,004
Mar 17, 202611.9512.5811.9012.2112.143.47%4,838,623
Mar 16, 202611.9612.2311.7311.8011.73-1.91%6,688,735
Mar 13, 202613.0013.2211.8612.0311.96-5.37%8,441,492
Mar 12, 202611.8313.0911.6512.8012.648.94%10,411,876
Mar 11, 202612.1112.2811.5811.7511.60-2.73%5,578,863
Mar 10, 202612.0212.3111.5512.0811.93-0.25%8,633,749
Mar 9, 202611.0112.1811.0012.1111.965.86%9,730,011
Mar 6, 202612.4012.5411.2811.4411.30-8.84%11,466,805
Mar 5, 202613.1213.7212.3012.5512.39-2.64%12,639,796
Mar 4, 202612.6812.9012.2212.8912.734.12%5,327,366
Mar 3, 202611.8512.4811.5312.3812.230.65%7,905,551
Mar 2, 202612.2412.5111.7712.3012.15-2.77%7,909,489
Feb 27, 202611.7612.6811.7512.6512.495.68%7,740,253
Feb 26, 202612.3912.4111.5611.9711.82-3.55%7,056,691
Feb 25, 202613.1813.2512.3312.4112.26-4.54%4,731,184
Feb 24, 202612.7413.4612.5813.0012.844.08%6,212,545
Feb 23, 202612.5012.7712.2212.4912.34-0.79%5,293,048
Feb 20, 202612.5512.7812.1712.5912.43-0.79%5,824,480
Feb 19, 202613.0013.2512.5712.6912.53-5.37%7,007,842
Feb 18, 202612.2813.9512.2813.4113.248.58%11,495,399
Feb 17, 202613.1313.2412.2612.3512.20-6.51%10,342,782
Feb 13, 202613.1413.5212.9613.2113.05-0.45%6,604,814
Feb 12, 202614.1414.3812.9213.2713.11-5.62%8,920,745
Feb 11, 202613.6114.2113.6114.0613.893.38%6,586,965
Feb 10, 202613.1613.8013.1013.6013.434.21%7,499,980
Feb 9, 202613.3213.5713.0413.0512.89-3.05%5,546,279
Feb 6, 202613.4113.6113.1513.4613.291.97%5,882,039
Feb 5, 202613.4413.5513.1413.2013.04-3.86%6,278,078
Feb 4, 202613.1113.9613.0413.7313.565.78%11,461,721
Feb 3, 202611.6813.0011.5712.9812.8213.07%10,949,183