Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.96	11.24	10.70	10.82	10.82	-3.22%	6,215,580
Jan 29, 2026	11.48	11.48	10.87	11.18	11.18	-2.02%	7,230,679
Jan 28, 2026	11.41	11.62	11.15	11.41	11.41	0.35%	6,090,006
Jan 27, 2026	11.68	11.76	11.36	11.37	11.37	-2.99%	4,489,324
Jan 26, 2026	12.00	12.00	11.69	11.72	11.72	-1.10%	3,685,639
Jan 23, 2026	12.01	12.21	11.81	11.85	11.85	-2.31%	3,063,069
Jan 22, 2026	12.10	12.41	12.03	12.13	12.13	1.08%	4,957,790
Jan 21, 2026	11.54	12.03	11.48	12.00	12.00	6.19%	3,450,930
Jan 20, 2026	11.65	11.78	11.16	11.30	11.30	-5.12%	5,473,622
Jan 16, 2026	12.02	12.31	11.86	11.91	11.91	-1.16%	5,641,252
Jan 15, 2026	11.75	12.19	11.59	12.05	12.05	2.82%	5,662,988
Jan 14, 2026	11.44	11.91	11.37	11.72	11.72	3.17%	4,346,883
Jan 13, 2026	11.64	11.73	11.29	11.36	11.36	-1.30%	4,761,127
Jan 12, 2026	11.70	11.80	11.41	11.51	11.51	-1.79%	3,909,497
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