Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.35	10.55	10.35	10.53	-	1.64%	78,681
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
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