Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
8.07
-0.07 (-0.86%)
At close: Oct 12, 2026, 4:00 PM EDT
8.24
+0.17 (2.11%)
Pre-market: Oct 13, 2026, 8:12 AM EDT
Huntsman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.07 | 8.21 | 8.01 | 8.07 | 8.07 | -0.86% | 2,031,334 |
| Oct 9, 2026 | 8.52 | 8.53 | 8.09 | 8.14 | 8.14 | -4.24% | 2,219,499 |
| Oct 8, 2026 | 8.72 | 8.77 | 8.41 | 8.50 | 8.50 | -1.51% | 3,246,984 |
| Oct 7, 2026 | 8.71 | 8.80 | 8.57 | 8.63 | 8.63 | -1.60% | 2,963,996 |
| Oct 6, 2026 | 8.77 | 8.82 | 8.64 | 8.77 | 8.77 | -0.79% | 2,331,257 |
| Oct 5, 2026 | 8.44 | 8.97 | 8.34 | 8.84 | 8.84 | 3.63% | 4,758,765 |
| Oct 2, 2026 | 8.58 | 8.75 | 8.50 | 8.53 | 8.53 | -1.61% | 2,797,309 |
| Oct 1, 2026 | 8.48 | 8.67 | 8.10 | 8.67 | 8.67 | 3.21% | 3,886,264 |
| Sep 30, 2026 | 8.34 | 8.49 | 8.33 | 8.40 | 8.40 | 0.24% | 1,973,827 |
| Sep 29, 2026 | 8.59 | 8.70 | 8.30 | 8.38 | 8.38 | -2.90% | 2,413,442 |
| Sep 28, 2026 | 8.84 | 8.88 | 8.63 | 8.63 | 8.63 | -3.03% | 2,234,373 |
| Sep 25, 2026 | 8.76 | 8.92 | 8.70 | 8.90 | 8.90 | 1.25% | 1,703,845 |
| Sep 24, 2026 | 9.03 | 9.12 | 8.74 | 8.79 | 8.79 | -3.41% | 2,037,060 |
| Sep 23, 2026 | 9.26 | 9.28 | 9.04 | 9.10 | 9.10 | 0.55% | 1,586,839 |
| Sep 22, 2026 | 8.94 | 9.20 | 8.89 | 9.05 | 9.05 | 2.14% | 1,850,678 |
| Sep 21, 2026 | 9.09 | 9.10 | 8.77 | 8.86 | 8.86 | -2.53% | 2,877,215 |
| Sep 18, 2026 | 9.21 | 9.21 | 8.95 | 9.09 | 9.09 | -0.33% | 3,618,403 |
| Sep 17, 2026 | 9.29 | 9.31 | 9.08 | 9.12 | 9.12 | -0.76% | 4,269,079 |
| Sep 16, 2026 | 9.25 | 9.40 | 9.07 | 9.19 | 9.19 | -0.33% | 3,904,075 |
| Sep 15, 2026 | 9.15 | 9.33 | 9.09 | 9.22 | 9.22 | 0.08% | 4,173,378 |
| Sep 14, 2026 | 9.51 | 9.58 | 9.29 | 9.30 | 9.21 | -2.52% | 2,032,558 |
| Sep 11, 2026 | 9.68 | 9.75 | 9.48 | 9.54 | 9.45 | 0.10% | 1,638,555 |
| Sep 10, 2026 | 9.51 | 9.74 | 9.47 | 9.53 | 9.44 | -0.52% | 2,226,155 |
| Sep 9, 2026 | 9.89 | 9.99 | 9.55 | 9.58 | 9.49 | -2.24% | 2,074,441 |
| Sep 8, 2026 | 9.76 | 9.91 | 9.55 | 9.80 | 9.71 | 1.87% | 2,147,420 |
| Sep 4, 2026 | 9.39 | 9.71 | 9.28 | 9.62 | 9.53 | 2.34% | 1,642,769 |
| Sep 3, 2026 | 9.81 | 9.81 | 9.35 | 9.40 | 9.31 | -3.19% | 1,912,460 |
| Sep 2, 2026 | 9.43 | 9.82 | 9.41 | 9.71 | 9.62 | 3.41% | 1,905,026 |
| Sep 1, 2026 | 9.46 | 9.57 | 9.34 | 9.39 | 9.30 | -1.98% | 1,667,391 |
| Aug 31, 2026 | 9.57 | 9.62 | 9.39 | 9.58 | 9.49 | 1.16% | 3,080,445 |
| Aug 28, 2026 | 9.82 | 9.89 | 9.45 | 9.47 | 9.38 | -1.87% | 1,623,701 |
| Aug 27, 2026 | 9.58 | 9.69 | 9.46 | 9.65 | 9.56 | 0.21% | 2,045,673 |
| Aug 26, 2026 | 9.59 | 9.65 | 9.38 | 9.63 | 9.54 | 1.05% | 2,701,656 |
| Aug 25, 2026 | 9.57 | 9.57 | 9.33 | 9.53 | 9.44 | -0.73% | 2,500,362 |
| Aug 24, 2026 | 9.95 | 9.99 | 9.59 | 9.60 | 9.51 | -3.71% | 3,010,695 |
| Aug 21, 2026 | 10.23 | 10.31 | 9.95 | 9.97 | 9.88 | -1.87% | 1,466,960 |
| Aug 20, 2026 | 10.21 | 10.26 | 9.96 | 10.16 | 10.06 | -0.20% | 1,690,023 |
| Aug 19, 2026 | 10.22 | 10.52 | 10.15 | 10.18 | 10.08 | 1.29% | 1,935,012 |
| Aug 18, 2026 | 10.33 | 10.43 | 10.02 | 10.05 | 9.96 | -2.52% | 2,195,749 |
| Aug 17, 2026 | 10.25 | 10.39 | 10.19 | 10.31 | 10.21 | 0.10% | 2,173,414 |
| Aug 14, 2026 | 10.43 | 10.50 | 10.16 | 10.30 | 10.20 | -0.19% | 1,753,464 |
| Aug 13, 2026 | 10.15 | 10.45 | 10.11 | 10.32 | 10.22 | 1.67% | 2,262,855 |
| Aug 12, 2026 | 10.55 | 10.55 | 10.09 | 10.15 | 10.05 | -2.78% | 2,209,352 |
| Aug 11, 2026 | 10.35 | 10.60 | 10.35 | 10.44 | 10.34 | 0.77% | 2,041,647 |
| Aug 10, 2026 | 10.10 | 10.38 | 10.09 | 10.36 | 10.26 | 2.37% | 3,815,701 |
| Aug 7, 2026 | 10.25 | 10.35 | 10.02 | 10.12 | 10.02 | -0.20% | 1,871,650 |
| Aug 6, 2026 | 10.23 | 10.48 | 10.13 | 10.14 | 10.04 | - | 2,270,044 |
| Aug 5, 2026 | 10.45 | 10.54 | 10.09 | 10.14 | 10.04 | -2.78% | 3,489,153 |
| Aug 4, 2026 | 10.34 | 10.45 | 9.65 | 10.43 | 10.33 | 4.09% | 6,009,127 |
| Aug 3, 2026 | 9.78 | 10.22 | 9.67 | 10.02 | 9.93 | 2.66% | 5,157,209 |