Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.67	11.92	11.12	11.53	-	-3.60%	4,676,412
Mar 18, 2026	12.38	12.51	11.92	11.96	11.96	-2.05%	5,259,369
Mar 17, 2026	11.95	12.58	11.90	12.21	12.21	3.47%	4,834,998
Mar 16, 2026	11.96	12.23	11.73	11.80	11.80	-1.91%	6,639,736
Mar 13, 2026	13.00	13.22	11.86	12.03	12.03	-6.02%	8,439,366
Mar 12, 2026	11.83	13.09	11.65	12.80	12.71	8.94%	10,382,724
Mar 11, 2026	12.11	12.28	11.58	11.75	11.67	-2.73%	5,578,863
Mar 10, 2026	12.02	12.31	11.55	12.08	12.00	-0.25%	8,633,749
Mar 9, 2026	11.01	12.18	11.00	12.11	12.03	5.86%	9,730,011
Mar 6, 2026	12.40	12.54	11.28	11.44	11.36	-8.84%	11,466,805
Mar 5, 2026	13.12	13.72	12.30	12.55	12.46	-2.64%	12,639,796
Mar 4, 2026	12.68	12.90	12.22	12.89	12.80	4.12%	5,327,366
Mar 3, 2026	11.85	12.48	11.53	12.38	12.30	0.65%	7,905,551
Mar 2, 2026	12.24	12.51	11.77	12.30	12.22	-2.77%	7,909,489
Feb 27, 2026	11.76	12.68	11.75	12.65	12.56	5.68%	7,740,253
Feb 26, 2026	12.39	12.41	11.56	11.97	11.89	-3.55%	7,056,691
Feb 25, 2026	13.18	13.25	12.33	12.41	12.33	-4.54%	4,731,184
Feb 24, 2026	12.74	13.46	12.58	13.00	12.91	4.08%	6,212,545
Feb 23, 2026	12.50	12.77	12.22	12.49	12.40	-0.79%	5,293,048
Feb 20, 2026	12.55	12.78	12.17	12.59	12.50	-0.79%	5,824,480
Feb 19, 2026	13.00	13.25	12.57	12.69	12.60	-5.37%	7,007,842
Feb 18, 2026	12.28	13.95	12.28	13.41	13.32	8.58%	11,495,399
Feb 17, 2026	13.13	13.24	12.26	12.35	12.27	-6.51%	10,342,782
Feb 13, 2026	13.14	13.52	12.96	13.21	13.12	-0.45%	6,604,814
Feb 12, 2026	14.14	14.38	12.92	13.27	13.18	-5.62%	8,920,745
Feb 11, 2026	13.61	14.21	13.61	14.06	13.96	3.38%	6,586,965
Feb 10, 2026	13.16	13.80	13.10	13.60	13.51	4.21%	7,499,980
Feb 9, 2026	13.32	13.57	13.04	13.05	12.96	-3.05%	5,546,279
Feb 6, 2026	13.41	13.61	13.15	13.46	13.37	1.97%	5,882,039
Feb 5, 2026	13.44	13.55	13.14	13.20	13.11	-3.86%	6,278,078
Feb 4, 2026	13.11	13.96	13.04	13.73	13.64	5.78%	11,461,721
Feb 3, 2026	11.68	13.00	11.57	12.98	12.89	13.07%	10,949,183
Feb 2, 2026	10.93	11.64	10.73	11.48	11.40	6.10%	6,485,875
Jan 30, 2026	10.96	11.24	10.70	10.82	10.75	-3.22%	6,217,934
Jan 29, 2026	11.48	11.48	10.87	11.18	11.10	-2.02%	7,254,222
Jan 28, 2026	11.41	11.62	11.15	11.41	11.33	0.35%	6,097,865
Jan 27, 2026	11.68	11.76	11.36	11.37	11.29	-2.99%	4,493,161
Jan 26, 2026	12.00	12.00	11.69	11.72	11.64	-1.10%	3,689,961
Jan 23, 2026	12.01	12.21	11.81	11.85	11.77	-2.31%	3,071,633
Jan 22, 2026	12.10	12.41	12.03	12.13	12.05	1.08%	5,824,729
Jan 21, 2026	11.54	12.03	11.48	12.00	11.92	6.19%	3,489,047
Jan 20, 2026	11.65	11.78	11.16	11.30	11.22	-5.12%	5,557,759
Jan 16, 2026	12.02	12.31	11.86	11.91	11.83	-1.16%	5,755,773
Jan 15, 2026	11.75	12.19	11.59	12.05	11.97	2.82%	5,667,565
Jan 14, 2026	11.44	11.91	11.37	11.72	11.64	3.17%	4,352,968
Jan 13, 2026	11.64	11.73	11.29	11.36	11.28	-1.30%	4,762,034
Jan 12, 2026	11.70	11.80	11.41	11.51	11.43	-1.79%	3,914,042
Jan 9, 2026	11.38	11.83	11.15	11.72	11.64	3.26%	5,618,086
Jan 8, 2026	10.61	11.53	10.55	11.35	11.27	5.58%	6,894,928
Jan 7, 2026	10.95	11.15	10.51	10.75	10.68	-1.65%	4,655,804