Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	10.87	11.27	10.84	11.19	11.19	2.85%	3,910,538
Jul 24, 2025	11.60	11.60	10.79	10.88	10.88	-9.86%	6,811,775
Jul 23, 2025	12.09	12.33	12.00	12.07	12.07	2.46%	4,495,378
Jul 22, 2025	11.62	11.98	11.50	11.78	11.78	1.82%	5,306,127
Jul 21, 2025	11.46	11.81	11.39	11.57	11.57	2.21%	4,285,769
Jul 18, 2025	11.41	11.46	11.14	11.32	11.32	0.18%	3,223,282
Jul 17, 2025	11.33	11.64	11.25	11.30	11.30	-	3,216,076
Jul 16, 2025	11.06	11.35	10.74	11.30	11.30	2.17%	4,793,089
Jul 15, 2025	11.38	11.58	11.05	11.06	11.06	-2.56%	3,245,838
Jul 14, 2025	11.44	11.48	11.17	11.35	11.35	-1.22%	4,397,194
Jul 11, 2025	11.55	11.70	11.43	11.49	11.49	-3.28%	2,994,491
Jul 10, 2025	11.59	12.15	11.52	11.88	11.88	2.59%	6,478,657
Jul 9, 2025	11.36	11.65	11.28	11.58	11.58	2.66%	3,635,409
Jul 8, 2025	10.70	11.63	10.67	11.28	11.28	5.92%	5,892,413
Jul 7, 2025	11.00	11.12	10.45	10.65	10.65	-4.14%	4,400,925
Jul 3, 2025	11.35	11.36	11.08	11.11	11.11	-1.86%	2,718,512
Jul 2, 2025	11.29	11.39	10.89	11.32	11.32	2.35%	5,525,604
Jul 1, 2025	10.46	11.27	10.34	11.06	11.06	6.14%	5,788,864
Jun 30, 2025	10.53	10.57	10.30	10.42	10.42	-1.33%	3,164,940
Jun 27, 2025	10.53	10.69	10.41	10.56	10.56	1.05%	4,325,056
Jun 26, 2025	10.40	10.58	10.38	10.45	10.45	1.65%	4,456,016
Jun 25, 2025	10.59	10.64	10.21	10.28	10.28	-3.38%	2,692,410
Jun 24, 2025	10.65	10.87	10.58	10.64	10.64	1.24%	3,050,529
Jun 23, 2025	10.25	10.56	10.13	10.51	10.51	2.24%	4,630,200
Jun 20, 2025	10.48	10.52	10.25	10.28	10.28	-1.63%	5,491,162
Jun 18, 2025	10.55	10.70	10.43	10.45	10.45	-1.14%	3,478,362
Jun 17, 2025	10.76	10.97	10.56	10.57	10.57	-2.40%	4,128,380
Jun 16, 2025	11.16	11.17	10.71	10.83	10.83	-0.64%	4,731,935
Jun 13, 2025	11.39	11.70	10.80	10.90	10.90	-7.55%	4,597,502
Jun 12, 2025	11.87	11.98	11.69	11.79	11.53	-2.08%	2,563,526
Jun 11, 2025	12.26	12.27	11.91	12.04	11.77	-0.50%	2,708,298
Jun 10, 2025	11.74	12.28	11.71	12.10	11.83	4.04%	4,889,974
Jun 9, 2025	11.47	11.80	11.47	11.63	11.37	2.29%	3,426,550
Jun 6, 2025	11.42	11.56	11.29	11.37	11.12	0.62%	2,335,281
Jun 5, 2025	11.50	11.57	11.27	11.30	11.05	-1.65%	1,743,692
Jun 4, 2025	11.37	11.60	11.37	11.49	11.23	0.70%	2,066,848
Jun 3, 2025	10.97	11.55	10.75	11.41	11.15	3.35%	4,297,292
Jun 2, 2025	11.14	11.14	10.89	11.04	10.79	-0.90%	3,054,198
May 30, 2025	11.30	11.33	11.09	11.14	10.89	-2.11%	3,603,653
May 29, 2025	11.29	11.56	11.22	11.38	11.13	2.61%	4,361,306
May 28, 2025	11.73	11.84	11.05	11.09	10.84	-5.21%	4,529,572
May 27, 2025	11.68	11.88	11.55	11.70	11.44	2.72%	3,243,179
May 23, 2025	11.37	11.48	11.24	11.39	11.14	-2.06%	2,970,374
May 22, 2025	11.63	11.69	11.45	11.63	11.37	-0.77%	2,715,418
May 21, 2025	12.12	12.17	11.70	11.72	11.46	-4.01%	3,872,285
May 20, 2025	12.50	12.50	12.17	12.21	11.94	-1.69%	3,457,972
May 19, 2025	12.38	12.43	12.24	12.42	12.14	-1.90%	3,140,411
May 16, 2025	12.37	12.68	12.28	12.66	12.38	2.18%	2,924,163
May 15, 2025	12.57	12.59	12.33	12.39	12.11	-2.52%	4,714,384
May 14, 2025	12.86	12.94	12.57	12.71	12.43	-1.93%	3,209,753