Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	9.57	9.62	9.39	9.58	9.58	1.16%	3,074,195
Aug 28, 2026	9.82	9.89	9.45	9.47	9.47	-1.87%	1,623,545
Aug 27, 2026	9.58	9.69	9.46	9.65	9.65	0.21%	2,045,552
Aug 26, 2026	9.59	9.65	9.38	9.63	9.63	1.05%	2,700,395
Aug 25, 2026	9.57	9.57	9.33	9.53	9.53	-0.73%	2,470,273
Aug 24, 2026	9.95	9.99	9.59	9.60	9.60	-3.71%	3,004,394
Aug 21, 2026	10.23	10.31	9.95	9.97	9.97	-1.87%	1,461,533
Aug 20, 2026	10.21	10.26	9.96	10.16	10.16	-0.20%	1,689,503
Aug 19, 2026	10.22	10.52	10.15	10.18	10.18	1.29%	1,904,793
Aug 18, 2026	10.33	10.43	10.02	10.05	10.05	-2.52%	2,174,125
Aug 17, 2026	10.25	10.39	10.19	10.31	10.31	0.10%	2,116,868
Aug 14, 2026	10.43	10.50	10.16	10.30	10.30	-0.19%	1,753,444
Aug 13, 2026	10.15	10.45	10.11	10.32	10.32	1.67%	2,262,805
Aug 12, 2026	10.55	10.55	10.09	10.15	10.15	-2.78%	2,209,280
Aug 11, 2026	10.35	10.60	10.35	10.44	10.44	0.77%	2,024,411
Aug 10, 2026	10.10	10.38	10.09	10.36	10.36	2.37%	3,814,732
Aug 7, 2026	10.25	10.35	10.02	10.12	10.12	-0.20%	1,871,617
Aug 6, 2026	10.23	10.48	10.13	10.14	10.14	-	2,269,119
Aug 5, 2026	10.45	10.54	10.09	10.14	10.14	-2.78%	3,479,364
Aug 4, 2026	10.34	10.45	9.65	10.43	10.43	4.09%	5,979,924
Aug 3, 2026	9.78	10.22	9.67	10.02	10.02	2.66%	5,121,267
Jul 31, 2026	10.94	11.00	9.67	9.76	9.76	-19.14%	8,691,717
Jul 30, 2026	12.00	12.17	11.84	12.07	12.07	0.92%	3,393,734
Jul 29, 2026	11.61	12.04	11.47	11.96	11.96	4.64%	3,109,248
Jul 28, 2026	11.78	12.04	11.43	11.43	11.43	-2.64%	4,618,202
Jul 27, 2026	12.76	12.79	11.72	11.74	11.74	-8.28%	4,128,405
Jul 24, 2026	12.83	12.94	12.56	12.80	12.80	-0.08%	3,054,492
Jul 23, 2026	13.13	13.39	12.60	12.81	12.81	-3.10%	3,853,302
Jul 22, 2026	12.66	13.24	12.66	13.22	13.22	4.84%	3,631,828
Jul 21, 2026	12.08	12.63	11.93	12.61	12.61	5.17%	2,799,884
Jul 20, 2026	11.67	12.16	11.61	11.99	11.99	1.70%	4,507,612
Jul 17, 2026	11.74	12.05	11.66	11.79	11.79	-0.59%	3,332,966
Jul 16, 2026	11.65	12.25	11.64	11.86	11.86	-0.75%	3,057,203
Jul 15, 2026	11.96	12.16	11.79	11.95	11.95	0.34%	2,810,050
Jul 14, 2026	11.87	12.08	11.62	11.91	11.91	2.58%	3,986,902
Jul 13, 2026	11.39	11.75	11.33	11.61	11.61	4.31%	4,683,344
Jul 10, 2026	10.98	11.16	10.84	11.13	11.13	2.96%	2,769,466
Jul 9, 2026	11.37	11.39	10.61	10.81	10.81	-4.34%	4,238,712
Jul 8, 2026	11.00	11.70	10.95	11.30	11.30	3.01%	5,393,392
Jul 7, 2026	10.61	11.00	10.45	10.97	10.97	3.69%	5,545,628
Jul 6, 2026	10.58	10.71	10.38	10.58	10.58	-2.22%	3,832,620
Jul 2, 2026	10.54	11.01	10.53	10.82	10.82	2.56%	3,946,617
Jul 1, 2026	10.41	10.69	10.32	10.55	10.55	-0.66%	6,490,654
Jun 30, 2026	10.80	10.97	10.40	10.62	10.62	-3.01%	6,758,512
Jun 29, 2026	11.43	11.47	10.76	10.95	10.95	-4.03%	7,426,859
Jun 26, 2026	11.21	11.71	11.17	11.41	11.41	0.71%	24,042,771
Jun 25, 2026	11.28	11.62	11.20	11.33	11.33	0.09%	7,091,261
Jun 24, 2026	11.43	11.45	10.96	11.32	11.32	-0.53%	7,615,393
Jun 23, 2026	11.50	11.88	11.35	11.38	11.38	-1.04%	7,400,589
Jun 22, 2026	12.23	12.23	11.44	11.50	11.50	-4.72%	14,081,871