Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.52	14.74	14.40	14.34	-	-0.28%	445,166
May 21, 2026	13.98	14.56	13.61	14.38	14.38	2.28%	4,132,761
May 20, 2026	13.19	14.58	13.19	14.06	14.06	5.56%	11,037,816
May 19, 2026	13.67	13.80	13.22	13.32	13.32	-3.55%	5,428,164
May 18, 2026	13.77	14.01	13.46	13.81	13.81	0.80%	3,467,004
May 15, 2026	14.12	14.13	13.63	13.70	13.70	-4.26%	3,993,549
May 14, 2026	14.62	14.70	14.26	14.31	14.31	-0.56%	2,968,699
May 13, 2026	14.60	14.93	14.32	14.39	14.39	0.07%	4,732,487
May 12, 2026	14.78	14.80	14.19	14.38	14.38	-3.10%	4,534,266
May 11, 2026	14.75	15.30	14.75	14.84	14.84	-0.80%	3,724,618
May 8, 2026	14.90	15.06	14.67	14.96	14.96	1.49%	3,806,230
May 7, 2026	15.16	15.16	14.60	14.74	14.74	-2.38%	5,948,335
May 6, 2026	15.05	15.17	14.60	15.10	15.10	0.73%	6,434,330
May 5, 2026	14.47	15.00	14.42	14.99	14.99	5.41%	4,849,959
May 4, 2026	15.00	15.02	14.05	14.22	14.22	-2.80%	6,665,292
May 1, 2026	15.08	15.90	14.28	14.63	14.63	1.81%	10,648,802
Apr 30, 2026	13.34	14.46	13.34	14.37	14.37	8.45%	7,626,723
Apr 29, 2026	13.69	13.89	13.11	13.25	13.25	-3.00%	6,423,043
Apr 28, 2026	13.85	14.10	13.54	13.66	13.66	-0.44%	3,863,260
Apr 27, 2026	13.75	14.01	13.42	13.72	13.72	0.73%	3,662,319
Apr 24, 2026	13.75	13.87	13.38	13.62	13.62	0.52%	3,226,484
Apr 23, 2026	13.90	14.15	13.28	13.55	13.55	-2.24%	4,472,549
Apr 22, 2026	13.79	14.16	13.64	13.86	13.86	0.87%	5,605,103
Apr 21, 2026	13.74	14.00	13.34	13.74	13.74	0.66%	4,639,726
Apr 20, 2026	13.30	13.95	13.25	13.65	13.65	2.25%	3,967,349
Apr 17, 2026	13.53	13.66	13.09	13.35	13.35	-2.84%	6,556,513
Apr 16, 2026	13.72	13.99	13.38	13.74	13.74	1.10%	3,619,783
Apr 15, 2026	13.52	13.70	13.32	13.59	13.59	0.15%	3,185,425
Apr 14, 2026	13.99	13.99	13.39	13.57	13.57	-3.35%	5,251,458
Apr 13, 2026	13.56	14.22	13.42	14.04	14.04	2.86%	5,044,698
Apr 10, 2026	13.66	13.93	13.49	13.65	13.65	0.96%	3,138,510
Apr 9, 2026	13.57	13.86	13.33	13.52	13.52	-0.37%	6,043,066
Apr 8, 2026	13.39	13.69	12.60	13.57	13.57	2.34%	7,586,429
Apr 7, 2026	12.51	13.38	12.49	13.26	13.26	5.74%	6,379,615
Apr 6, 2026	12.79	12.92	12.21	12.54	12.54	-2.87%	4,458,466
Apr 2, 2026	12.90	13.23	12.76	12.91	12.91	-0.84%	3,179,373
Apr 1, 2026	13.25	13.50	12.69	13.02	13.02	-2.18%	5,354,895
Mar 31, 2026	12.65	13.62	12.57	13.31	13.31	5.89%	7,039,405
Mar 30, 2026	12.90	13.03	12.32	12.57	12.57	-0.71%	6,317,998
Mar 27, 2026	12.41	12.82	12.35	12.66	12.66	0.88%	5,087,316
Mar 26, 2026	12.12	13.16	12.09	12.55	12.55	1.46%	10,077,201
Mar 25, 2026	11.73	12.38	11.65	12.37	12.37	8.41%	5,232,600
Mar 24, 2026	10.77	11.65	10.76	11.41	11.41	5.36%	4,827,620
Mar 23, 2026	10.50	11.35	10.43	10.83	10.83	4.03%	7,073,807
Mar 20, 2026	11.51	11.56	10.32	10.41	10.41	-9.56%	17,907,480
Mar 19, 2026	11.67	11.92	11.12	11.51	11.51	-3.76%	6,603,099
Mar 18, 2026	12.38	12.51	11.92	11.96	11.96	-2.05%	5,310,004
Mar 17, 2026	11.95	12.58	11.90	12.21	12.21	3.47%	4,838,623
Mar 16, 2026	11.96	12.23	11.73	11.80	11.80	-1.91%	6,688,735
Mar 13, 2026	13.00	13.22	11.86	12.03	12.03	-5.37%	8,441,492