Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
11.72
+0.37 (3.26%)
At close: Jan 9, 2026, 4:00 PM EST
11.75
+0.03 (0.26%)
Pre-market: Jan 12, 2026, 4:01 AM EST
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.38 | 11.83 | 11.15 | 11.72 | 11.72 | 3.26% | 5,614,267 |
| Jan 8, 2026 | 10.61 | 11.53 | 10.55 | 11.35 | 11.35 | 5.58% | 6,889,685 |
| Jan 7, 2026 | 10.95 | 11.15 | 10.51 | 10.75 | 10.75 | -1.65% | 4,645,063 |
| Jan 6, 2026 | 10.38 | 11.32 | 10.38 | 10.93 | 10.93 | 4.19% | 4,868,949 |
| Jan 5, 2026 | 10.23 | 10.68 | 10.23 | 10.49 | 10.49 | 2.94% | 3,353,935 |
| Jan 2, 2026 | 10.15 | 10.28 | 9.90 | 10.19 | 10.19 | 1.90% | 2,597,911 |
| Dec 31, 2025 | 10.26 | 10.27 | 10.00 | 10.00 | 10.00 | -1.67% | 3,223,671 |
| Dec 30, 2025 | 10.23 | 10.47 | 10.13 | 10.17 | 10.17 | - | 3,758,782 |
| Dec 29, 2025 | 10.05 | 10.18 | 9.86 | 10.17 | 10.17 | 0.89% | 2,994,157 |
| Dec 26, 2025 | 9.90 | 10.13 | 9.84 | 10.08 | 10.08 | 1.82% | 2,739,451 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | -0.20% | 1,753,522 |
| Dec 23, 2025 | 10.13 | 10.13 | 9.84 | 9.92 | 9.92 | -1.10% | 3,135,551 |
| Dec 22, 2025 | 10.06 | 10.32 | 10.00 | 10.03 | 10.03 | -0.50% | 3,207,083 |
| Dec 19, 2025 | 10.07 | 10.13 | 9.95 | 10.08 | 10.08 | -1.75% | 4,838,891 |
| Dec 18, 2025 | 10.13 | 10.40 | 10.01 | 10.26 | 10.26 | 1.79% | 5,704,927 |
| Dec 17, 2025 | 9.86 | 10.20 | 9.85 | 10.08 | 10.08 | 1.82% | 4,243,196 |
| Dec 16, 2025 | 10.45 | 10.50 | 9.82 | 9.90 | 9.90 | -4.90% | 5,072,735 |
| Dec 15, 2025 | 10.72 | 11.09 | 10.22 | 10.41 | 10.41 | -1.89% | 6,334,177 |
| Dec 12, 2025 | 10.80 | 10.97 | 10.57 | 10.61 | 10.52 | -0.75% | 3,843,026 |
| Dec 11, 2025 | 10.66 | 11.14 | 10.66 | 10.69 | 10.60 | 0.28% | 6,113,608 |
| Dec 10, 2025 | 10.23 | 10.83 | 10.13 | 10.66 | 10.57 | 5.96% | 8,093,496 |
| Dec 9, 2025 | 9.85 | 10.33 | 9.80 | 10.06 | 9.98 | 2.24% | 3,275,608 |
| Dec 8, 2025 | 10.07 | 10.15 | 9.72 | 9.84 | 9.76 | -1.99% | 4,316,404 |
| Dec 5, 2025 | 9.91 | 10.53 | 9.91 | 10.04 | 9.96 | 0.30% | 4,820,795 |
| Dec 4, 2025 | 10.42 | 10.60 | 9.81 | 10.01 | 9.93 | -5.66% | 6,628,438 |
| Dec 3, 2025 | 10.35 | 10.69 | 10.35 | 10.61 | 10.52 | 2.41% | 5,792,053 |
| Dec 2, 2025 | 10.21 | 10.56 | 10.04 | 10.36 | 10.27 | -0.77% | 5,536,180 |
| Dec 1, 2025 | 10.30 | 10.59 | 10.26 | 10.44 | 10.35 | 0.19% | 5,242,213 |
| Nov 28, 2025 | 10.20 | 10.42 | 10.10 | 10.42 | 10.33 | 3.37% | 3,987,978 |
| Nov 26, 2025 | 9.56 | 10.16 | 9.55 | 10.08 | 10.00 | 5.44% | 8,083,945 |
| Nov 25, 2025 | 8.99 | 9.59 | 8.96 | 9.56 | 9.48 | 8.27% | 6,337,598 |
| Nov 24, 2025 | 8.67 | 8.85 | 8.35 | 8.83 | 8.76 | 3.64% | 6,262,431 |
| Nov 21, 2025 | 8.19 | 8.82 | 8.16 | 8.52 | 8.45 | 4.41% | 5,545,209 |
| Nov 20, 2025 | 8.42 | 8.57 | 8.15 | 8.16 | 8.09 | -2.97% | 3,967,457 |
| Nov 19, 2025 | 8.21 | 8.46 | 8.09 | 8.41 | 8.34 | 1.69% | 4,291,227 |
| Nov 18, 2025 | 8.27 | 8.35 | 8.04 | 8.27 | 8.20 | 0.36% | 4,034,878 |
| Nov 17, 2025 | 8.62 | 8.67 | 8.24 | 8.24 | 8.17 | -5.29% | 3,640,440 |
| Nov 14, 2025 | 8.60 | 8.82 | 8.41 | 8.70 | 8.63 | -0.68% | 4,656,489 |
| Nov 13, 2025 | 8.60 | 8.97 | 8.54 | 8.76 | 8.69 | 3.30% | 5,674,184 |
| Nov 12, 2025 | 8.60 | 8.66 | 8.20 | 8.48 | 8.41 | -1.05% | 5,340,549 |
| Nov 11, 2025 | 8.40 | 8.70 | 8.28 | 8.57 | 8.50 | 3.38% | 5,642,049 |
| Nov 10, 2025 | 8.35 | 8.60 | 8.02 | 8.29 | 8.22 | 1.34% | 8,579,960 |
| Nov 7, 2025 | 7.74 | 8.57 | 7.74 | 8.18 | 8.11 | 10.24% | 13,664,243 |
| Nov 6, 2025 | 7.68 | 7.79 | 7.30 | 7.42 | 7.36 | -3.51% | 11,127,970 |
| Nov 5, 2025 | 7.91 | 8.09 | 7.65 | 7.69 | 7.63 | -2.53% | 7,608,971 |
| Nov 4, 2025 | 7.84 | 8.03 | 7.74 | 7.89 | 7.82 | -1.50% | 5,302,098 |
| Nov 3, 2025 | 8.18 | 8.22 | 7.93 | 8.01 | 7.94 | -3.26% | 5,236,598 |
| Oct 31, 2025 | 8.18 | 8.39 | 8.08 | 8.28 | 8.21 | 1.22% | 4,640,522 |
| Oct 30, 2025 | 8.33 | 8.51 | 8.07 | 8.18 | 8.11 | -5.76% | 5,390,870 |
| Oct 29, 2025 | 9.00 | 9.12 | 8.60 | 8.68 | 8.61 | -4.09% | 3,834,967 |