Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	12.75	12.83	12.01	12.07	12.07	-5.18%	11,341,745
Jun 17, 2026	13.40	13.89	12.72	12.73	12.73	-3.41%	12,069,902
Jun 16, 2026	14.90	14.94	12.55	13.18	13.18	-17.05%	27,886,440
Jun 15, 2026	15.91	16.09	15.72	15.89	15.89	1.52%	3,215,257
Jun 12, 2026	15.27	15.93	15.13	15.74	15.65	4.38%	3,407,927
Jun 11, 2026	14.47	15.11	14.44	15.08	15.00	5.97%	3,772,458
Jun 10, 2026	14.68	14.68	14.22	14.23	14.15	-2.13%	2,408,559
Jun 9, 2026	14.38	14.68	13.96	14.54	14.46	2.18%	4,591,234
Jun 8, 2026	14.33	14.50	14.17	14.23	14.15	0.14%	3,417,472
Jun 5, 2026	14.10	14.48	14.08	14.21	14.13	-0.35%	3,444,185
Jun 4, 2026	14.59	14.71	14.16	14.26	14.18	-3.19%	3,313,101
Jun 3, 2026	14.84	15.08	14.73	14.73	14.65	-1.73%	2,817,900
Jun 2, 2026	15.04	15.49	14.85	14.99	14.91	-0.07%	3,788,830
Jun 1, 2026	15.15	15.30	14.60	15.00	14.92	-2.28%	3,545,824
May 29, 2026	15.52	15.52	15.23	15.35	15.26	-0.78%	5,160,348
May 28, 2026	14.69	15.51	14.69	15.47	15.38	4.25%	5,077,659
May 27, 2026	14.75	15.15	14.70	14.84	14.76	0.68%	5,616,282
May 26, 2026	14.88	14.98	14.56	14.74	14.66	1.59%	4,109,331
May 22, 2026	14.52	14.74	14.24	14.51	14.43	0.90%	4,114,414
May 21, 2026	13.98	14.56	13.61	14.38	14.30	2.28%	4,208,928
May 20, 2026	13.19	14.58	13.19	14.06	13.98	5.56%	11,043,854
May 19, 2026	13.67	13.80	13.22	13.32	13.25	-3.55%	5,438,867
May 18, 2026	13.77	14.01	13.46	13.81	13.73	0.80%	3,769,812
May 15, 2026	14.12	14.13	13.63	13.70	13.62	-4.26%	3,993,549
May 14, 2026	14.62	14.70	14.26	14.31	14.23	-0.56%	2,968,699
May 13, 2026	14.60	14.93	14.32	14.39	14.31	0.07%	4,732,487
May 12, 2026	14.78	14.80	14.19	14.38	14.30	-3.10%	4,534,266
May 11, 2026	14.75	15.30	14.75	14.84	14.76	-0.80%	3,724,618
May 8, 2026	14.90	15.06	14.67	14.96	14.88	1.49%	3,806,230
May 7, 2026	15.16	15.16	14.60	14.74	14.66	-2.38%	5,948,335
May 6, 2026	15.05	15.17	14.60	15.10	15.02	0.73%	6,434,330
May 5, 2026	14.47	15.00	14.42	14.99	14.91	5.41%	4,849,959
May 4, 2026	15.00	15.02	14.05	14.22	14.14	-2.80%	6,665,292
May 1, 2026	15.08	15.90	14.28	14.63	14.55	1.81%	10,648,802
Apr 30, 2026	13.34	14.46	13.34	14.37	14.29	8.45%	7,626,723
Apr 29, 2026	13.69	13.89	13.11	13.25	13.18	-3.00%	6,423,043
Apr 28, 2026	13.85	14.10	13.54	13.66	13.58	-0.44%	3,863,260
Apr 27, 2026	13.75	14.01	13.42	13.72	13.64	0.73%	3,662,319
Apr 24, 2026	13.75	13.87	13.38	13.62	13.54	0.52%	3,226,484
Apr 23, 2026	13.90	14.15	13.28	13.55	13.47	-2.24%	4,472,549
Apr 22, 2026	13.79	14.16	13.64	13.86	13.78	0.87%	5,605,103
Apr 21, 2026	13.74	14.00	13.34	13.74	13.66	0.66%	4,639,726