TSX:HUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.36	6.42	6.35	6.37	-	0.47%	23,573
Sep 22, 2026	6.19	6.34	6.16	6.34	6.34	2.76%	14,865
Sep 21, 2026	6.17	6.17	6.15	6.17	6.17	-0.16%	3,219
Sep 18, 2026	6.21	6.22	6.17	6.18	6.18	-0.48%	6,634
Sep 17, 2026	6.25	6.30	6.20	6.21	6.21	-1.27%	12,202
Sep 16, 2026	6.36	6.37	6.29	6.29	6.29	-1.33%	21,803
Sep 15, 2026	6.42	6.42	6.35	6.38	6.38	-0.23%	11,370
Sep 14, 2026	6.44	6.46	6.39	6.39	6.39	-0.62%	7,302
Sep 11, 2026	6.41	6.44	6.41	6.43	6.43	0.63%	19,785
Sep 10, 2026	6.33	6.41	6.30	6.39	6.39	0.95%	21,909
Sep 9, 2026	6.38	6.41	6.32	6.33	6.33	-1.40%	12,864
Sep 8, 2026	6.46	6.46	6.37	6.42	6.42	0.16%	25,702
Sep 4, 2026	6.49	6.49	6.41	6.41	6.41	-0.93%	27,854
Sep 3, 2026	6.61	6.61	6.46	6.47	6.47	-1.97%	58,490
Sep 2, 2026	6.54	6.62	6.54	6.60	6.60	1.07%	24,961
Sep 1, 2026	6.47	6.54	6.42	6.53	6.53	-	70,124
Aug 31, 2026	6.49	6.56	6.49	6.53	6.53	0.31%	58,630
Aug 28, 2026	6.53	6.54	6.50	6.51	6.51	-1.06%	28,427
Aug 27, 2026	6.58	6.64	6.58	6.58	6.58	0.77%	23,036
Aug 26, 2026	6.54	6.57	6.51	6.53	6.53	0.77%	30,119
Aug 25, 2026	6.47	6.48	6.43	6.48	6.48	-0.15%	9,667
Aug 24, 2026	6.50	6.53	6.49	6.49	6.49	1.09%	17,136
Aug 21, 2026	6.50	6.50	6.40	6.42	6.42	-0.62%	80,214
Aug 20, 2026	6.49	6.49	6.41	6.46	6.46	-0.31%	10,425
Aug 19, 2026	6.58	6.61	6.48	6.48	6.48	-0.46%	33,370
Aug 18, 2026	6.46	6.51	6.46	6.51	6.51	0.77%	915
Aug 17, 2026	6.50	6.50	6.43	6.46	6.46	-1.37%	12,690
Aug 14, 2026	6.64	6.64	6.55	6.55	6.55	-0.91%	31,199
Aug 13, 2026	6.73	6.73	6.60	6.61	6.61	-2.36%	11,930
Aug 12, 2026	6.88	6.88	6.77	6.77	6.77	-0.29%	9,956
Aug 11, 2026	6.79	6.80	6.77	6.79	6.79	0.15%	2,301
Aug 10, 2026	6.76	6.80	6.76	6.78	6.78	1.73%	9,686
Aug 7, 2026	6.68	6.68	6.66	6.67	6.67	0.38%	2,318
Aug 6, 2026	6.66	6.66	6.57	6.64	6.64	-1.19%	21,752
Aug 5, 2026	6.80	6.80	6.72	6.72	6.72	-0.81%	16,937
Aug 4, 2026	6.84	6.84	6.75	6.78	6.78	-1.81%	34,991
Jul 31, 2026	6.86	6.90	6.86	6.90	6.90	-0.29%	2,916
Jul 30, 2026	6.91	6.92	6.91	6.92	6.92	-0.57%	2,235
Jul 29, 2026	6.94	6.97	6.94	6.96	6.96	1.68%	3,768
Jul 28, 2026	6.90	6.92	6.84	6.85	6.85	-1.23%	14,872
Jul 27, 2026	7.02	7.02	6.93	6.93	6.93	-2.74%	2,802
Jul 24, 2026	7.28	7.28	7.11	7.13	7.13	-0.21%	2,850
Jul 23, 2026	7.04	7.14	7.04	7.14	7.14	2.59%	8,750
Jul 22, 2026	6.96	6.96	6.96	6.96	6.96	1.53%	324
Jul 21, 2026	6.86	6.86	6.86	6.86	6.86	0.22%	770
Jul 20, 2026	6.88	6.88	6.84	6.84	6.84	-0.58%	6,920
Jul 17, 2026	6.90	6.90	6.88	6.88	6.88	0.44%	2,240
Jul 16, 2026	6.95	6.95	6.80	6.85	6.85	-1.44%	17,245
Jul 15, 2026	6.96	6.96	6.93	6.95	6.95	-1.00%	22,646
Jul 14, 2026	7.01	7.03	7.01	7.02	7.02	-	4,580