Huntsman Corporation (HUN)
NYSE: HUN · Real-Time Price · USD
10.06
+0.42 (4.36%)
Nov 2, 2026, 11:21 AM EST - Market open
Huntsman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.72 | 10.03 | 9.55 | 10.06 | 10.06 | 4.36% | 1,264,719 |
| Oct 30, 2026 | 9.00 | 9.72 | 8.88 | 9.64 | 9.64 | 7.47% | 3,710,922 |
| Oct 29, 2026 | 9.14 | 9.27 | 8.91 | 8.97 | 8.97 | -1.54% | 2,317,824 |
| Oct 28, 2026 | 9.08 | 9.22 | 8.92 | 9.11 | 9.11 | -0.11% | 2,318,855 |
| Oct 27, 2026 | 8.99 | 9.13 | 8.88 | 9.12 | 9.12 | 2.59% | 2,882,402 |
| Oct 26, 2026 | 8.67 | 9.14 | 8.67 | 8.89 | 8.89 | 1.02% | 3,342,740 |
| Oct 23, 2026 | 8.58 | 9.00 | 8.53 | 8.80 | 8.80 | 0.92% | 5,809,016 |
| Oct 22, 2026 | 8.22 | 8.75 | 8.17 | 8.72 | 8.72 | 5.95% | 5,030,529 |
| Oct 21, 2026 | 8.39 | 8.39 | 8.08 | 8.23 | 8.23 | -1.32% | 3,304,423 |
| Oct 20, 2026 | 8.35 | 8.35 | 8.17 | 8.34 | 8.34 | 0.12% | 3,129,697 |
| Oct 19, 2026 | 8.60 | 8.64 | 8.27 | 8.33 | 8.33 | -2.91% | 1,754,819 |
| Oct 16, 2026 | 8.60 | 8.79 | 8.49 | 8.58 | 8.58 | 0.23% | 2,083,186 |
| Oct 15, 2026 | 8.16 | 8.61 | 8.12 | 8.56 | 8.56 | 3.88% | 2,298,633 |
| Oct 14, 2026 | 8.15 | 8.31 | 8.09 | 8.24 | 8.24 | 0.98% | 1,873,347 |
| Oct 13, 2026 | 8.05 | 8.23 | 8.00 | 8.16 | 8.16 | 1.12% | 1,999,571 |
| Oct 12, 2026 | 8.07 | 8.21 | 8.01 | 8.07 | 8.07 | -0.86% | 2,028,331 |
| 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 |