Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
13.66
-0.06 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
13.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.85 | 14.10 | 13.54 | 13.66 | 13.66 | -0.44% | 3,828,923 |
| Apr 27, 2026 | 13.75 | 14.01 | 13.42 | 13.72 | 13.72 | 0.73% | 3,662,019 |
| Apr 24, 2026 | 13.75 | 13.87 | 13.38 | 13.62 | 13.62 | 0.52% | 3,184,693 |
| Apr 23, 2026 | 13.90 | 14.15 | 13.28 | 13.55 | 13.55 | -2.24% | 4,471,473 |
| Apr 22, 2026 | 13.79 | 14.16 | 13.64 | 13.86 | 13.86 | 0.87% | 5,597,770 |
| Apr 21, 2026 | 13.74 | 14.00 | 13.34 | 13.74 | 13.74 | 0.66% | 4,637,525 |
| Apr 20, 2026 | 13.30 | 13.95 | 13.25 | 13.65 | 13.65 | 2.25% | 3,958,038 |
| Apr 17, 2026 | 13.53 | 13.66 | 13.09 | 13.35 | 13.35 | -2.84% | 6,555,420 |
| Apr 16, 2026 | 13.72 | 13.99 | 13.38 | 13.74 | 13.74 | 1.10% | 3,599,784 |
| Apr 15, 2026 | 13.52 | 13.70 | 13.32 | 13.59 | 13.59 | 0.15% | 3,181,912 |
| Apr 14, 2026 | 13.99 | 13.99 | 13.39 | 13.57 | 13.57 | -3.35% | 5,245,564 |
| Apr 13, 2026 | 13.56 | 14.22 | 13.42 | 14.04 | 14.04 | 2.86% | 4,025,820 |
| Apr 10, 2026 | 13.66 | 13.93 | 13.49 | 13.65 | 13.65 | 0.96% | 2,952,437 |
| Apr 9, 2026 | 13.57 | 13.86 | 13.33 | 13.52 | 13.52 | -0.37% | 6,041,413 |
| Apr 8, 2026 | 13.39 | 13.69 | 12.60 | 13.57 | 13.57 | 2.34% | 7,586,328 |
| Apr 7, 2026 | 12.51 | 13.38 | 12.49 | 13.26 | 13.26 | 5.74% | 6,354,017 |
| Apr 6, 2026 | 12.79 | 12.92 | 12.21 | 12.54 | 12.54 | -2.87% | 4,454,216 |
| Apr 2, 2026 | 12.90 | 13.23 | 12.76 | 12.91 | 12.91 | -0.84% | 3,179,009 |
| Apr 1, 2026 | 13.25 | 13.50 | 12.69 | 13.02 | 13.02 | -2.18% | 5,354,624 |
| Mar 31, 2026 | 12.65 | 13.62 | 12.57 | 13.31 | 13.31 | 5.89% | 7,038,860 |
| Mar 30, 2026 | 12.90 | 13.03 | 12.32 | 12.57 | 12.57 | -0.71% | 6,280,337 |
| Mar 27, 2026 | 12.41 | 12.82 | 12.35 | 12.66 | 12.66 | 0.88% | 5,027,917 |
| Mar 26, 2026 | 12.12 | 13.16 | 12.09 | 12.55 | 12.55 | 1.46% | 9,942,144 |
| Mar 25, 2026 | 11.73 | 12.38 | 11.65 | 12.37 | 12.37 | 8.41% | 5,173,322 |
| Mar 24, 2026 | 10.77 | 11.65 | 10.76 | 11.41 | 11.41 | 5.36% | 4,796,079 |
| Mar 23, 2026 | 10.50 | 11.35 | 10.43 | 10.83 | 10.83 | 4.03% | 7,067,335 |
| Mar 20, 2026 | 11.51 | 11.56 | 10.32 | 10.41 | 10.41 | -9.56% | 17,815,081 |
| Mar 19, 2026 | 11.67 | 11.92 | 11.12 | 11.51 | 11.51 | -3.76% | 6,525,312 |
| Mar 18, 2026 | 12.38 | 12.51 | 11.92 | 11.96 | 11.96 | -2.05% | 5,259,369 |
| Mar 17, 2026 | 11.95 | 12.58 | 11.90 | 12.21 | 12.21 | 3.47% | 4,834,998 |
| Mar 16, 2026 | 11.96 | 12.23 | 11.73 | 11.80 | 11.80 | -1.91% | 6,639,736 |
| Mar 13, 2026 | 13.00 | 13.22 | 11.86 | 12.03 | 12.03 | -6.02% | 8,439,366 |
| Mar 12, 2026 | 11.83 | 13.09 | 11.65 | 12.80 | 12.71 | 8.94% | 10,382,724 |
| Mar 11, 2026 | 12.11 | 12.28 | 11.58 | 11.75 | 11.67 | -2.73% | 5,578,863 |
| Mar 10, 2026 | 12.02 | 12.31 | 11.55 | 12.08 | 12.00 | -0.25% | 8,633,749 |
| Mar 9, 2026 | 11.01 | 12.18 | 11.00 | 12.11 | 12.03 | 5.86% | 9,730,011 |
| Mar 6, 2026 | 12.40 | 12.54 | 11.28 | 11.44 | 11.36 | -8.84% | 11,466,805 |
| Mar 5, 2026 | 13.12 | 13.72 | 12.30 | 12.55 | 12.46 | -2.64% | 12,639,796 |
| Mar 4, 2026 | 12.68 | 12.90 | 12.22 | 12.89 | 12.80 | 4.12% | 5,327,366 |
| Mar 3, 2026 | 11.85 | 12.48 | 11.53 | 12.38 | 12.30 | 0.65% | 7,905,551 |
| Mar 2, 2026 | 12.24 | 12.51 | 11.77 | 12.30 | 12.22 | -2.77% | 7,909,489 |
| Feb 27, 2026 | 11.76 | 12.68 | 11.75 | 12.65 | 12.56 | 5.68% | 7,740,253 |
| Feb 26, 2026 | 12.39 | 12.41 | 11.56 | 11.97 | 11.89 | -3.55% | 7,056,691 |
| Feb 25, 2026 | 13.18 | 13.25 | 12.33 | 12.41 | 12.33 | -4.54% | 4,731,184 |
| Feb 24, 2026 | 12.74 | 13.46 | 12.58 | 13.00 | 12.91 | 4.08% | 6,212,545 |
| Feb 23, 2026 | 12.50 | 12.77 | 12.22 | 12.49 | 12.40 | -0.79% | 5,293,048 |
| Feb 20, 2026 | 12.55 | 12.78 | 12.17 | 12.59 | 12.50 | -0.79% | 5,824,480 |
| Feb 19, 2026 | 13.00 | 13.25 | 12.57 | 12.69 | 12.60 | -5.37% | 7,007,842 |
| Feb 18, 2026 | 12.28 | 13.95 | 12.28 | 13.41 | 13.32 | 8.58% | 11,495,399 |
| Feb 17, 2026 | 13.13 | 13.24 | 12.26 | 12.35 | 12.27 | -6.51% | 10,342,782 |
| Feb 13, 2026 | 13.14 | 13.52 | 12.96 | 13.21 | 13.12 | -0.45% | 6,604,814 |
| Feb 12, 2026 | 14.14 | 14.38 | 12.92 | 13.27 | 13.18 | -5.62% | 8,920,745 |
| Feb 11, 2026 | 13.61 | 14.21 | 13.61 | 14.06 | 13.96 | 3.38% | 6,586,965 |
| Feb 10, 2026 | 13.16 | 13.80 | 13.10 | 13.60 | 13.51 | 4.21% | 7,499,980 |
| Feb 9, 2026 | 13.32 | 13.57 | 13.04 | 13.05 | 12.96 | -3.05% | 5,546,279 |
| Feb 6, 2026 | 13.41 | 13.61 | 13.15 | 13.46 | 13.37 | 1.97% | 5,882,039 |
| Feb 5, 2026 | 13.44 | 13.55 | 13.14 | 13.20 | 13.11 | -3.86% | 6,278,078 |
| Feb 4, 2026 | 13.11 | 13.96 | 13.04 | 13.73 | 13.64 | 5.78% | 11,461,721 |
| Feb 3, 2026 | 11.68 | 13.00 | 11.57 | 12.98 | 12.89 | 13.07% | 10,949,183 |
| Feb 2, 2026 | 10.93 | 11.64 | 10.73 | 11.48 | 11.40 | 6.10% | 6,485,875 |
| Jan 30, 2026 | 10.96 | 11.24 | 10.70 | 10.82 | 10.75 | -3.22% | 6,217,934 |
| Jan 29, 2026 | 11.48 | 11.48 | 10.87 | 11.18 | 11.10 | -2.02% | 7,254,222 |
| Jan 28, 2026 | 11.41 | 11.62 | 11.15 | 11.41 | 11.33 | 0.35% | 6,097,865 |
| Jan 27, 2026 | 11.68 | 11.76 | 11.36 | 11.37 | 11.29 | -2.99% | 4,493,161 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.69 | 11.72 | 11.64 | -1.10% | 3,689,961 |
| Jan 23, 2026 | 12.01 | 12.21 | 11.81 | 11.85 | 11.77 | -2.31% | 3,071,633 |
| Jan 22, 2026 | 12.10 | 12.41 | 12.03 | 12.13 | 12.05 | 1.08% | 5,824,729 |
| Jan 21, 2026 | 11.54 | 12.03 | 11.48 | 12.00 | 11.92 | 6.19% | 3,489,047 |
| Jan 20, 2026 | 11.65 | 11.78 | 11.16 | 11.30 | 11.22 | -5.12% | 5,557,759 |
| Jan 16, 2026 | 12.02 | 12.31 | 11.86 | 11.91 | 11.83 | -1.16% | 5,755,773 |
| Jan 15, 2026 | 11.75 | 12.19 | 11.59 | 12.05 | 11.97 | 2.82% | 5,667,565 |
| Jan 14, 2026 | 11.44 | 11.91 | 11.37 | 11.72 | 11.64 | 3.17% | 4,352,968 |
| Jan 13, 2026 | 11.64 | 11.73 | 11.29 | 11.36 | 11.28 | -1.30% | 4,762,034 |
| Jan 12, 2026 | 11.70 | 11.80 | 11.41 | 11.51 | 11.43 | -1.79% | 3,914,042 |
| Jan 9, 2026 | 11.38 | 11.83 | 11.15 | 11.72 | 11.64 | 3.26% | 5,618,086 |
| Jan 8, 2026 | 10.61 | 11.53 | 10.55 | 11.35 | 11.27 | 5.58% | 6,894,928 |
| Jan 7, 2026 | 10.95 | 11.15 | 10.51 | 10.75 | 10.68 | -1.65% | 4,655,804 |
| Jan 6, 2026 | 10.38 | 11.32 | 10.38 | 10.93 | 10.86 | 4.19% | 4,869,883 |
| Jan 5, 2026 | 10.23 | 10.68 | 10.23 | 10.49 | 10.42 | 2.94% | 3,354,812 |
| Jan 2, 2026 | 10.15 | 10.28 | 9.90 | 10.19 | 10.12 | 1.90% | 2,599,133 |
| Dec 31, 2025 | 10.26 | 10.27 | 10.00 | 10.00 | 9.93 | -1.67% | 3,226,520 |
| Dec 30, 2025 | 10.23 | 10.47 | 10.13 | 10.17 | 10.10 | - | 3,764,952 |
| Dec 29, 2025 | 10.05 | 10.18 | 9.86 | 10.17 | 10.10 | 0.89% | 3,067,043 |
| Dec 26, 2025 | 9.90 | 10.13 | 9.84 | 10.08 | 10.01 | 1.82% | 2,739,551 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.86 | 9.90 | 9.83 | -0.20% | 1,754,000 |
| Dec 23, 2025 | 10.13 | 10.13 | 9.84 | 9.92 | 9.85 | -1.10% | 3,135,751 |
| Dec 22, 2025 | 10.06 | 10.32 | 10.00 | 10.03 | 9.96 | -0.50% | 3,225,825 |
| Dec 19, 2025 | 10.07 | 10.13 | 9.95 | 10.08 | 10.01 | -1.75% | 4,854,574 |
| Dec 18, 2025 | 10.13 | 10.40 | 10.01 | 10.26 | 10.19 | 1.79% | 5,704,928 |
| Dec 17, 2025 | 9.86 | 10.20 | 9.85 | 10.08 | 10.01 | 1.82% | 4,243,196 |
| Dec 16, 2025 | 10.45 | 10.50 | 9.82 | 9.90 | 9.83 | -4.90% | 5,072,735 |
| Dec 15, 2025 | 10.72 | 11.09 | 10.22 | 10.41 | 10.34 | -1.89% | 6,334,177 |
| Dec 12, 2025 | 10.80 | 10.97 | 10.57 | 10.61 | 10.45 | -0.75% | 3,843,026 |
| Dec 11, 2025 | 10.66 | 11.14 | 10.66 | 10.69 | 10.53 | 0.28% | 6,113,608 |
| Dec 10, 2025 | 10.23 | 10.83 | 10.13 | 10.66 | 10.50 | 5.96% | 8,093,496 |
| Dec 9, 2025 | 9.85 | 10.33 | 9.80 | 10.06 | 9.91 | 2.24% | 3,275,608 |
| Dec 8, 2025 | 10.07 | 10.15 | 9.72 | 9.84 | 9.69 | -1.99% | 4,316,404 |
| Dec 5, 2025 | 9.91 | 10.53 | 9.91 | 10.04 | 9.89 | 0.30% | 4,820,795 |
| Dec 4, 2025 | 10.42 | 10.60 | 9.81 | 10.01 | 9.86 | -5.66% | 6,628,438 |
| Dec 3, 2025 | 10.35 | 10.69 | 10.35 | 10.61 | 10.45 | 2.41% | 5,792,053 |