Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.34	14.46	13.34	14.37	14.37	8.45%	7,349,467
Apr 29, 2026	13.69	13.89	13.11	13.25	13.25	-3.00%	6,422,776
Apr 28, 2026	13.85	14.10	13.54	13.66	13.66	-0.44%	3,828,923
Apr 27, 2026	13.75	14.01	13.42	13.72	13.72	0.73%	3,662,019
Apr 24, 2026	13.75	13.87	13.38	13.62	13.62	0.52%	3,184,693
Apr 23, 2026	13.90	14.15	13.28	13.55	13.55	-2.24%	4,471,473
Apr 22, 2026	13.79	14.16	13.64	13.86	13.86	0.87%	5,597,770
Apr 21, 2026	13.74	14.00	13.34	13.74	13.74	0.66%	4,637,525
Apr 20, 2026	13.30	13.95	13.25	13.65	13.65	2.25%	3,958,038
Apr 17, 2026	13.53	13.66	13.09	13.35	13.35	-2.84%	6,555,420
Apr 16, 2026	13.72	13.99	13.38	13.74	13.74	1.10%	3,599,784
Apr 15, 2026	13.52	13.70	13.32	13.59	13.59	0.15%	3,181,912
Apr 14, 2026	13.99	13.99	13.39	13.57	13.57	-3.35%	5,245,564
Apr 13, 2026	13.56	14.22	13.42	14.04	14.04	2.86%	4,025,820
Apr 10, 2026	13.66	13.93	13.49	13.65	13.65	0.96%	2,952,437
Apr 9, 2026	13.57	13.86	13.33	13.52	13.52	-0.37%	6,041,413
Apr 8, 2026	13.39	13.69	12.60	13.57	13.57	2.34%	7,586,328
Apr 7, 2026	12.51	13.38	12.49	13.26	13.26	5.74%	6,354,017
Apr 6, 2026	12.79	12.92	12.21	12.54	12.54	-2.87%	4,454,216
Apr 2, 2026	12.90	13.23	12.76	12.91	12.91	-0.84%	3,179,009
Apr 1, 2026	13.25	13.50	12.69	13.02	13.02	-2.18%	5,354,624
Mar 31, 2026	12.65	13.62	12.57	13.31	13.31	5.89%	7,038,860
Mar 30, 2026	12.90	13.03	12.32	12.57	12.57	-0.71%	6,280,337
Mar 27, 2026	12.41	12.82	12.35	12.66	12.66	0.88%	5,027,917
Mar 26, 2026	12.12	13.16	12.09	12.55	12.55	1.46%	9,942,144
Mar 25, 2026	11.73	12.38	11.65	12.37	12.37	8.41%	5,173,322
Mar 24, 2026	10.77	11.65	10.76	11.41	11.41	5.36%	4,796,079
Mar 23, 2026	10.50	11.35	10.43	10.83	10.83	4.03%	7,067,335
Mar 20, 2026	11.51	11.56	10.32	10.41	10.41	-9.56%	17,815,081
Mar 19, 2026	11.67	11.92	11.12	11.51	11.51	-3.76%	6,525,312
Mar 18, 2026	12.38	12.51	11.92	11.96	11.96	-2.05%	5,259,369
Mar 17, 2026	11.95	12.58	11.90	12.21	12.21	3.47%	4,834,998
Mar 16, 2026	11.96	12.23	11.73	11.80	11.80	-1.91%	6,639,736
Mar 13, 2026	13.00	13.22	11.86	12.03	12.03	-6.02%	8,439,366
Mar 12, 2026	11.83	13.09	11.65	12.80	12.71	8.94%	10,382,724
Mar 11, 2026	12.11	12.28	11.58	11.75	11.67	-2.73%	5,578,863
Mar 10, 2026	12.02	12.31	11.55	12.08	12.00	-0.25%	8,633,749
Mar 9, 2026	11.01	12.18	11.00	12.11	12.03	5.86%	9,730,011
Mar 6, 2026	12.40	12.54	11.28	11.44	11.36	-8.84%	11,466,805
Mar 5, 2026	13.12	13.72	12.30	12.55	12.46	-2.64%	12,639,796
Mar 4, 2026	12.68	12.90	12.22	12.89	12.80	4.12%	5,327,366
Mar 3, 2026	11.85	12.48	11.53	12.38	12.30	0.65%	7,905,551
Mar 2, 2026	12.24	12.51	11.77	12.30	12.22	-2.77%	7,909,489
Feb 27, 2026	11.76	12.68	11.75	12.65	12.56	5.68%	7,740,253
Feb 26, 2026	12.39	12.41	11.56	11.97	11.89	-3.55%	7,056,691
Feb 25, 2026	13.18	13.25	12.33	12.41	12.33	-4.54%	4,731,184
Feb 24, 2026	12.74	13.46	12.58	13.00	12.91	4.08%	6,212,545
Feb 23, 2026	12.50	12.77	12.22	12.49	12.40	-0.79%	5,293,048
Feb 20, 2026	12.55	12.78	12.17	12.59	12.50	-0.79%	5,824,480
Feb 19, 2026	13.00	13.25	12.57	12.69	12.60	-5.37%	7,007,842