Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.42	11.56	11.35	11.40	-	0.88%	651,997
Jun 5, 2025	11.50	11.57	11.27	11.30	11.30	-1.65%	1,743,692
Jun 4, 2025	11.37	11.60	11.37	11.49	11.49	0.70%	2,066,848
Jun 3, 2025	10.97	11.55	10.75	11.41	11.41	3.35%	4,297,292
Jun 2, 2025	11.14	11.14	10.89	11.04	11.04	-0.90%	3,054,198
May 30, 2025	11.30	11.33	11.09	11.14	11.14	-2.11%	3,603,653
May 29, 2025	11.29	11.56	11.22	11.38	11.38	2.61%	4,361,306
May 28, 2025	11.73	11.84	11.05	11.09	11.09	-5.21%	4,529,572
May 27, 2025	11.68	11.88	11.55	11.70	11.70	2.72%	3,243,179
May 23, 2025	11.37	11.48	11.24	11.39	11.39	-2.06%	2,970,374
May 22, 2025	11.63	11.69	11.45	11.63	11.63	-0.77%	2,715,418
May 21, 2025	12.12	12.17	11.70	11.72	11.72	-4.01%	3,872,285
May 20, 2025	12.50	12.50	12.17	12.21	12.21	-1.69%	3,457,972
May 19, 2025	12.38	12.43	12.24	12.42	12.42	-1.90%	3,140,411
May 16, 2025	12.37	12.68	12.28	12.66	12.66	2.18%	2,924,163
May 15, 2025	12.57	12.59	12.33	12.39	12.39	-2.52%	4,714,384
May 14, 2025	12.86	12.94	12.57	12.71	12.71	-1.93%	3,209,753
May 13, 2025	13.00	13.12	12.85	12.96	12.96	0.23%	4,637,183
May 12, 2025	12.85	13.52	12.78	12.93	12.93	7.30%	5,950,566
May 9, 2025	12.10	12.17	11.91	12.05	12.05	0.25%	3,213,661
May 8, 2025	11.65	12.22	11.63	12.02	12.02	7.23%	4,622,415
May 7, 2025	11.38	11.44	11.15	11.21	11.21	-1.67%	4,569,795
May 6, 2025	11.47	11.71	11.32	11.40	11.40	-1.81%	4,503,366
May 5, 2025	11.98	12.00	11.60	11.61	11.61	-4.21%	5,244,747
May 2, 2025	12.42	12.66	11.95	12.12	12.12	-9.35%	9,490,591
May 1, 2025	13.37	13.55	13.17	13.37	13.37	0.45%	5,287,757
Apr 30, 2025	13.19	13.31	13.00	13.31	13.31	-1.11%	4,141,698
Apr 29, 2025	13.40	13.60	13.21	13.46	13.46	0.52%	3,026,211
Apr 28, 2025	13.34	13.68	13.21	13.39	13.39	0.45%	2,773,246
Apr 25, 2025	13.17	13.36	13.02	13.33	13.33	-0.22%	2,491,119
Apr 24, 2025	13.20	13.52	12.65	13.36	13.36	3.57%	3,846,035
Apr 23, 2025	13.60	13.93	12.81	12.90	12.90	-1.38%	4,401,686
Apr 22, 2025	12.87	13.18	12.81	13.08	13.08	2.43%	6,701,312
Apr 21, 2025	12.84	12.97	12.51	12.77	12.77	-2.07%	6,732,311
Apr 17, 2025	13.00	13.31	12.93	13.04	13.04	1.48%	2,705,288
Apr 16, 2025	13.10	13.32	12.65	12.85	12.85	-1.91%	3,731,863
Apr 15, 2025	13.60	13.60	13.06	13.10	13.10	-4.52%	2,989,845
Apr 14, 2025	13.96	14.04	13.35	13.72	13.72	0.51%	2,809,951
Apr 11, 2025	13.21	13.68	12.99	13.65	13.65	1.56%	3,458,520
Apr 10, 2025	13.90	13.90	12.83	13.44	13.44	-5.75%	4,193,863
Apr 9, 2025	12.12	14.37	11.90	14.26	14.26	16.41%	9,064,049
Apr 8, 2025	13.64	13.85	11.99	12.25	12.25	-6.49%	4,614,538
Apr 7, 2025	12.75	13.80	12.40	13.10	13.10	-2.46%	5,171,242
Apr 4, 2025	13.36	13.62	12.46	13.43	13.43	-3.31%	6,377,535
Apr 3, 2025	14.79	14.91	13.71	13.89	13.89	-10.50%	4,883,852
Apr 2, 2025	15.27	15.66	15.27	15.52	15.52	0.58%	2,922,388
Apr 1, 2025	15.64	15.65	15.23	15.43	15.43	-2.28%	2,718,802
Mar 31, 2025	15.59	15.98	15.22	15.79	15.79	-0.19%	4,536,828
Mar 28, 2025	16.08	16.09	15.53	15.82	15.82	-2.35%	3,458,254
Mar 27, 2025	15.95	16.27	15.61	16.20	16.20	0.68%	4,007,379