Huntsman Corporation HUN
NYSE · United States · Process Industries
$8.46+0.06 (+0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.43 | +0.36% | $8.48 | $8.47 | $8.11 | 1.36M |
| 2026-09-30 | $8.40 | +0.24% | $8.34 | $8.49 | $8.33 | 2.00M |
| 2026-09-29 | $8.38 | -2.90% | $8.59 | $8.70 | $8.30 | 2.64M |
| 2026-09-28 | $8.63 | -3.03% | $8.84 | $8.88 | $8.63 | 2.27M |
| 2026-09-25 | $8.90 | +1.25% | $8.76 | $8.92 | $8.70 | 1.70M |
| 2026-09-24 | $8.79 | -3.41% | $9.03 | $9.12 | $8.74 | 2.07M |
| 2026-09-23 | $9.10 | +0.55% | $9.26 | $9.28 | $9.04 | 1.59M |
| 2026-09-22 | $9.05 | +2.14% | $8.94 | $9.20 | $8.89 | 1.85M |
| 2026-09-21 | $8.86 | -2.53% | $9.09 | $9.10 | $8.77 | 2.97M |
| 2026-09-18 | $9.09 | -0.33% | $9.21 | $9.21 | $8.95 | 3.95M |
| 2026-09-17 | $9.12 | -0.76% | $9.29 | $9.31 | $9.08 | 4.27M |
| 2026-09-16 | $9.19 | -0.33% | $9.25 | $9.40 | $9.07 | 4.01M |
| 2026-09-15 | $9.22 | -0.86% | $9.15 | $9.33 | $9.09 | 4.17M |
| 2026-09-14 | $9.30 | -2.52% | $9.51 | $9.58 | $9.29 | 2.09M |
| 2026-09-11 | $9.54 | +0.10% | $9.68 | $9.75 | $9.48 | 1.64M |
| 2026-09-10 | $9.53 | -0.52% | $9.51 | $9.74 | $9.47 | 2.23M |
| 2026-09-09 | $9.58 | -2.24% | $9.89 | $9.99 | $9.55 | 2.07M |
| 2026-09-08 | $9.80 | +1.87% | $9.76 | $9.91 | $9.55 | 2.15M |
| 2026-09-04 | $9.62 | +2.34% | $9.39 | $9.71 | $9.28 | 1.64M |
| 2026-09-03 | $9.40 | -3.19% | $9.81 | $9.81 | $9.35 | 1.91M |
| 2026-09-02 | $9.71 | +3.41% | $9.43 | $9.82 | $9.41 | 1.90M |
| 2026-09-01 | $9.39 | -1.98% | $9.46 | $9.57 | $9.34 | 1.67M |
| 2026-08-31 | $9.58 | +1.16% | $9.57 | $9.62 | $9.39 | 3.08M |
| 2026-08-28 | $9.47 | -1.87% | $9.82 | $9.89 | $9.45 | 1.62M |
| 2026-08-27 | $9.65 | +0.21% | $9.58 | $9.69 | $9.46 | 2.05M |
| 2026-08-26 | $9.63 | +1.05% | $9.59 | $9.65 | $9.38 | 2.70M |
| 2026-08-25 | $9.53 | -0.73% | $9.57 | $9.57 | $9.33 | 2.50M |
| 2026-08-24 | $9.60 | -3.71% | $9.95 | $9.99 | $9.59 | 3.01M |
| 2026-08-21 | $9.97 | -1.87% | $10.23 | $10.31 | $9.95 | 1.46M |
| 2026-08-20 | $10.16 | -0.20% | $10.21 | $10.26 | $9.96 | 1.69M |
| 2026-08-19 | $10.18 | +1.29% | $10.22 | $10.52 | $10.15 | 1.93M |
| 2026-08-18 | $10.05 | -2.52% | $10.33 | $10.43 | $10.02 | 2.20M |
| 2026-08-17 | $10.31 | +0.10% | $10.25 | $10.39 | $10.19 | 2.17M |
| 2026-08-14 | $10.30 | -0.19% | $10.43 | $10.50 | $10.16 | 1.75M |
| 2026-08-13 | $10.32 | +1.67% | $10.15 | $10.45 | $10.11 | 2.26M |
| 2026-08-12 | $10.15 | -2.78% | $10.55 | $10.55 | $10.09 | 2.21M |
| 2026-08-11 | $10.44 | +0.77% | $10.35 | $10.60 | $10.35 | 2.04M |
| 2026-08-10 | $10.36 | +2.37% | $10.10 | $10.38 | $10.09 | 3.82M |
| 2026-08-07 | $10.12 | -0.20% | $10.25 | $10.35 | $10.02 | 1.87M |
| 2026-08-06 | $10.14 | 0.00% | $10.23 | $10.48 | $10.13 | 2.27M |
| 2026-08-05 | $10.14 | -2.78% | $10.45 | $10.54 | $10.09 | 3.49M |
| 2026-08-04 | $10.43 | +4.09% | $10.34 | $10.45 | $9.65 | 6.01M |
| 2026-08-03 | $10.02 | +2.66% | $9.78 | $10.22 | $9.67 | 5.16M |
| 2026-07-31 | $9.76 | -19.14% | $10.94 | $11.00 | $9.67 | 8.71M |
| 2026-07-30 | $12.07 | +0.92% | $12.00 | $12.17 | $11.84 | 3.40M |
| 2026-07-29 | $11.96 | +4.64% | $11.61 | $12.04 | $11.47 | 3.11M |
| 2026-07-28 | $11.43 | -2.64% | $11.78 | $12.04 | $11.43 | 4.62M |
| 2026-07-27 | $11.74 | -8.28% | $12.76 | $12.79 | $11.72 | 4.13M |
| 2026-07-24 | $12.80 | -0.08% | $12.83 | $12.94 | $12.56 | 3.06M |
| 2026-07-23 | $12.81 | -3.10% | $13.13 | $13.39 | $12.60 | 3.85M |
| 2026-07-22 | $13.22 | +4.84% | $12.66 | $13.24 | $12.66 | 3.63M |
| 2026-07-21 | $12.61 | +5.17% | $12.08 | $12.63 | $11.93 | 2.80M |
| 2026-07-20 | $11.99 | +1.70% | $11.67 | $12.16 | $11.61 | 4.51M |
| 2026-07-17 | $11.79 | -0.59% | $11.74 | $12.05 | $11.66 | 3.33M |
| 2026-07-16 | $11.86 | -0.75% | $11.65 | $12.25 | $11.64 | 3.06M |
| 2026-07-15 | $11.95 | +0.34% | $11.96 | $12.16 | $11.79 | 2.87M |
| 2026-07-14 | $11.91 | +2.58% | $11.87 | $12.08 | $11.62 | 4.09M |
| 2026-07-13 | $11.61 | +4.31% | $11.39 | $11.75 | $11.33 | 4.69M |
| 2026-07-10 | $11.13 | +2.96% | $10.98 | $11.16 | $10.84 | 2.77M |
| 2026-07-09 | $10.81 | -4.34% | $11.37 | $11.39 | $10.61 | 4.28M |
| 2026-07-08 | $11.30 | +3.01% | $11.00 | $11.70 | $10.95 | 5.54M |
| 2026-07-07 | $10.97 | +3.69% | $10.61 | $11.00 | $10.45 | 5.55M |
| 2026-07-06 | $10.58 | -2.22% | $10.58 | $10.71 | $10.38 | 3.83M |
| 2026-07-02 | $10.82 | +2.56% | $10.54 | $11.01 | $10.53 | 3.95M |
| 2026-07-01 | $10.55 | -0.66% | $10.41 | $10.69 | $10.32 | 6.49M |
| 2026-06-30 | $10.62 | -3.01% | $10.80 | $10.97 | $10.40 | 6.76M |
| 2026-06-29 | $10.95 | -4.03% | $11.43 | $11.47 | $10.76 | 7.44M |
| 2026-06-26 | $11.41 | +0.71% | $11.21 | $11.71 | $11.17 | 29.09M |
| 2026-06-25 | $11.33 | +0.09% | $11.28 | $11.62 | $11.20 | 7.09M |
| 2026-06-24 | $11.32 | -0.53% | $11.43 | $11.45 | $10.96 | 7.62M |
| 2026-06-23 | $11.38 | -1.04% | $11.50 | $11.88 | $11.35 | 7.41M |
| 2026-06-22 | $11.50 | -4.72% | $12.23 | $12.23 | $11.44 | 14.12M |
| 2026-06-18 | $12.07 | -5.18% | $12.75 | $12.83 | $12.01 | 11.74M |
| 2026-06-17 | $12.73 | -3.41% | $13.40 | $13.89 | $12.72 | 12.12M |
| 2026-06-16 | $13.18 | -17.05% | $14.90 | $14.94 | $12.55 | 27.91M |
| 2026-06-15 | $15.89 | +0.95% | $15.91 | $16.09 | $15.72 | 3.22M |
| 2026-06-12 | $15.74 | +4.38% | $15.27 | $15.93 | $15.13 | 3.41M |
| 2026-06-11 | $15.08 | +5.97% | $14.47 | $15.11 | $14.44 | 3.77M |
| 2026-06-10 | $14.23 | -2.13% | $14.68 | $14.68 | $14.22 | 2.41M |
| 2026-06-09 | $14.54 | +2.18% | $14.38 | $14.68 | $13.96 | 4.59M |
| 2026-06-08 | $14.23 | +0.14% | $14.33 | $14.50 | $14.17 | 3.42M |
| 2026-06-05 | $14.21 | -0.35% | $14.10 | $14.48 | $14.08 | 3.44M |
| 2026-06-04 | $14.26 | -3.19% | $14.59 | $14.71 | $14.16 | 3.31M |
| 2026-06-03 | $14.73 | -1.73% | $14.84 | $15.08 | $14.73 | 2.82M |
| 2026-06-02 | $14.99 | -0.07% | $15.04 | $15.49 | $14.85 | 3.79M |
| 2026-06-01 | $15.00 | -2.28% | $15.15 | $15.30 | $14.60 | 3.55M |
| 2026-05-29 | $15.35 | -0.78% | $15.52 | $15.52 | $15.23 | 5.16M |
| 2026-05-28 | $15.47 | +4.25% | $14.69 | $15.51 | $14.69 | 5.08M |
| 2026-05-27 | $14.84 | +0.68% | $14.75 | $15.15 | $14.70 | 5.62M |
| 2026-05-26 | $14.74 | +1.59% | $14.88 | $14.98 | $14.56 | 4.11M |