TSX:HUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	6.13	6.23	6.09	6.22	6.22	2.47%	35,750
Nov 11, 2026	6.16	6.20	6.01	6.07	6.07	-	133,663
Nov 10, 2026	6.03	6.09	5.95	6.07	6.07	1.51%	21,366
Nov 9, 2026	5.91	6.00	5.85	5.98	5.98	5.10%	29,205
Nov 6, 2026	5.70	5.71	5.62	5.69	5.69	0.18%	25,573
Nov 5, 2026	5.68	5.68	5.68	5.68	5.68	0.18%	2,093
Nov 4, 2026	5.62	5.77	5.62	5.67	5.67	0.89%	10,716
Nov 3, 2026	5.57	5.64	5.54	5.62	5.62	1.17%	25,616
Nov 2, 2026	5.66	5.70	5.55	5.56	5.56	-0.54%	13,315
Oct 30, 2026	5.51	5.59	5.51	5.59	5.59	0.09%	45,263
Oct 29, 2026	5.66	5.66	5.57	5.58	5.58	-2.96%	30,088
Oct 28, 2026	5.80	5.84	5.74	5.75	5.75	-1.03%	14,241
Oct 27, 2026	5.84	5.84	5.72	5.81	5.81	-1.36%	23,189
Oct 26, 2026	5.82	5.90	5.75	5.89	5.89	1.20%	39,212
Oct 23, 2026	5.83	5.83	5.77	5.82	5.82	-1.69%	44,619
Oct 22, 2026	5.96	5.99	5.91	5.92	5.92	-0.67%	11,822
Oct 21, 2026	6.02	6.02	5.96	5.96	5.96	-3.40%	71,170
Oct 20, 2026	6.15	6.17	6.07	6.17	6.17	-0.32%	28,747
Oct 19, 2026	6.20	6.20	6.19	6.19	6.19	-0.80%	3,303
Oct 16, 2026	6.26	6.27	6.22	6.24	6.24	-4.29%	17,768
Oct 15, 2026	6.53	6.58	6.48	6.52	6.52	-1.36%	2,952
Oct 14, 2026	6.55	6.62	6.53	6.61	6.61	-0.75%	44,057
Oct 13, 2026	6.61	6.70	6.48	6.66	6.66	1.99%	55,468
Oct 9, 2026	6.52	6.60	6.52	6.53	6.53	1.56%	29,178
Oct 8, 2026	6.56	6.56	6.41	6.43	6.43	-0.46%	58,191
Oct 7, 2026	6.34	6.48	6.34	6.46	6.46	2.87%	82,572
Oct 6, 2026	6.25	6.28	6.25	6.28	6.28	1.78%	2,128
Oct 5, 2026	6.14	6.17	6.11	6.17	6.17	0.49%	3,290
Oct 2, 2026	6.08	6.15	6.07	6.14	6.14	0.66%	21,866
Oct 1, 2026	6.13	6.17	6.02	6.10	6.10	-1.61%	45,729
Sep 30, 2026	6.12	6.23	6.12	6.20	6.20	0.81%	19,478
Sep 29, 2026	6.37	6.37	6.13	6.15	6.15	-3.76%	54,514
Sep 28, 2026	6.39	6.42	6.33	6.39	6.39	-1.08%	16,864
Sep 25, 2026	6.52	6.53	6.38	6.46	6.46	-3.87%	81,047
Sep 24, 2026	6.41	6.73	6.41	6.72	6.72	4.67%	72,257
Sep 23, 2026	6.36	6.42	6.35	6.42	6.42	1.26%	29,473
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