NYSE : HUN
Huntsman Corporation — Price history
Materials · Chemicals · United States
Last price 9.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huntsman Corporation (HUN) closed at 9.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9 | 9.72 | 8.88 | 9.64 | 3,710,922 | +7.47% |
| 2026-10-29 | 9.14 | 9.27 | 8.905 | 8.97 | 2,317,824 | -1.54% |
| 2026-10-28 | 9.08 | 9.215 | 8.92 | 9.11 | 2,318,855 | -0.11% |
| 2026-10-27 | 8.99 | 9.125 | 8.88 | 9.12 | 2,882,402 | +2.59% |
| 2026-10-26 | 8.67 | 9.135 | 8.67 | 8.89 | 3,342,740 | +1.02% |
| 2026-10-23 | 8.58 | 9 | 8.53 | 8.8 | 5,809,016 | +0.92% |
| 2026-10-22 | 8.22 | 8.75 | 8.17 | 8.72 | 5,030,529 | +5.95% |
| 2026-10-21 | 8.39 | 8.39 | 8.075 | 8.23 | 3,304,423 | -1.32% |
| 2026-10-20 | 8.35 | 8.35 | 8.17 | 8.34 | 3,129,697 | +0.12% |
| 2026-10-19 | 8.6 | 8.64 | 8.27 | 8.33 | 1,754,819 | -2.91% |
| 2026-10-16 | 8.6 | 8.79 | 8.49 | 8.58 | 2,083,186 | +0.23% |
| 2026-10-15 | 8.16 | 8.605 | 8.12 | 8.56 | 2,298,633 | +3.88% |
| 2026-10-14 | 8.15 | 8.31 | 8.09 | 8.24 | 1,873,347 | +0.98% |
| 2026-10-13 | 8.05 | 8.23 | 7.995 | 8.16 | 1,999,571 | +1.12% |
| 2026-10-12 | 8.07 | 8.21 | 8.01 | 8.07 | 2,028,331 | -0.86% |
| 2026-10-09 | 8.52 | 8.53 | 8.085 | 8.14 | 2,219,499 | -4.24% |
| 2026-10-08 | 8.72 | 8.77 | 8.41 | 8.5 | 3,246,984 | -1.51% |
| 2026-10-07 | 8.71 | 8.8 | 8.57 | 8.63 | 2,963,996 | -1.60% |
| 2026-10-06 | 8.77 | 8.82 | 8.639 | 8.77 | 2,331,257 | -0.79% |
| 2026-10-05 | 8.44 | 8.97 | 8.34 | 8.84 | 4,758,765 | +3.63% |
| 2026-10-02 | 8.58 | 8.747 | 8.495 | 8.53 | 2,797,309 | -1.61% |
| 2026-10-01 | 8.48 | 8.67 | 8.1 | 8.67 | 3,886,264 | +3.21% |
| 2026-09-30 | 8.34 | 8.485 | 8.33 | 8.4 | 1,973,827 | +0.24% |
| 2026-09-29 | 8.59 | 8.695 | 8.3 | 8.38 | 2,413,442 | -2.90% |
| 2026-09-28 | 8.84 | 8.88 | 8.63 | 8.63 | 2,234,373 | -3.03% |
| 2026-09-25 | 8.76 | 8.92 | 8.702 | 8.9 | 1,703,845 | +1.25% |
| 2026-09-24 | 9.03 | 9.12 | 8.74 | 8.79 | 2,037,060 | -3.41% |
| 2026-09-23 | 9.26 | 9.28 | 9.04 | 9.1 | 1,586,839 | +0.55% |
| 2026-09-22 | 8.94 | 9.195 | 8.89 | 9.05 | 1,850,678 | +2.14% |
| 2026-09-21 | 9.09 | 9.1 | 8.77 | 8.86 | 2,877,215 | -2.53% |
| 2026-09-18 | 9.21 | 9.21 | 8.945 | 9.09 | 3,618,403 | -0.33% |
| 2026-09-17 | 9.29 | 9.31 | 9.08 | 9.12 | 4,269,079 | -0.76% |
| 2026-09-16 | 9.25 | 9.395 | 9.065 | 9.19 | 3,904,075 | -0.33% |
| 2026-09-15 | 9.15 | 9.33 | 9.085 | 9.22 | 4,173,377 | +0.08% |
| 2026-09-14 | 9.51 | 9.58 | 9.29 | 9.3 | 2,032,558 | -2.52% |
| 2026-09-11 | 9.68 | 9.75 | 9.48 | 9.54 | 1,638,555 | +0.10% |
| 2026-09-10 | 9.51 | 9.735 | 9.465 | 9.53 | 2,226,155 | -0.52% |
| 2026-09-09 | 9.89 | 9.99 | 9.55 | 9.58 | 2,074,441 | -2.24% |
| 2026-09-08 | 9.76 | 9.91 | 9.545 | 9.8 | 2,147,420 | +1.87% |
| 2026-09-04 | 9.385 | 9.71 | 9.282 | 9.62 | 1,642,769 | +2.34% |
| 2026-09-03 | 9.81 | 9.81 | 9.35 | 9.4 | 1,912,460 | -3.19% |
| 2026-09-02 | 9.43 | 9.815 | 9.405 | 9.71 | 1,905,026 | +3.41% |
| 2026-09-01 | 9.46 | 9.57 | 9.34 | 9.39 | 1,667,391 | -1.98% |
| 2026-08-31 | 9.57 | 9.623 | 9.39 | 9.58 | 3,080,445 | +1.16% |
| 2026-08-28 | 9.82 | 9.89 | 9.45 | 9.47 | 1,623,701 | -1.87% |
| 2026-08-27 | 9.58 | 9.69 | 9.455 | 9.65 | 2,045,673 | +0.21% |
| 2026-08-26 | 9.59 | 9.645 | 9.381 | 9.63 | 2,701,656 | +1.05% |
| 2026-08-25 | 9.57 | 9.57 | 9.33 | 9.53 | 2,500,362 | -0.73% |
| 2026-08-24 | 9.95 | 9.99 | 9.59 | 9.6 | 3,010,695 | -3.71% |
| 2026-08-21 | 10.23 | 10.31 | 9.95 | 9.97 | 1,466,960 | -1.87% |
| 2026-08-20 | 10.205 | 10.26 | 9.96 | 10.16 | 1,690,023 | -0.20% |
| 2026-08-19 | 10.22 | 10.515 | 10.15 | 10.18 | 1,935,012 | +1.29% |
| 2026-08-18 | 10.33 | 10.43 | 10.02 | 10.05 | 2,195,749 | -2.52% |
| 2026-08-17 | 10.25 | 10.39 | 10.19 | 10.31 | 2,173,414 | +0.10% |
| 2026-08-14 | 10.43 | 10.5 | 10.16 | 10.3 | 1,753,464 | -0.19% |
| 2026-08-13 | 10.15 | 10.445 | 10.11 | 10.32 | 2,262,855 | +1.67% |
| 2026-08-12 | 10.55 | 10.55 | 10.085 | 10.15 | 2,209,352 | -2.78% |
| 2026-08-11 | 10.35 | 10.6 | 10.35 | 10.44 | 2,041,647 | +0.77% |
| 2026-08-10 | 10.1 | 10.38 | 10.09 | 10.36 | 3,815,701 | +2.37% |
| 2026-08-07 | 10.25 | 10.35 | 10.015 | 10.12 | 1,871,650 | -0.20% |
| 2026-08-06 | 10.23 | 10.48 | 10.13 | 10.14 | 2,270,044 | +0.00% |
| 2026-08-05 | 10.45 | 10.54 | 10.085 | 10.14 | 3,489,153 | -2.78% |
| 2026-08-04 | 10.34 | 10.445 | 9.65 | 10.43 | 6,009,127 | +4.09% |
| 2026-08-03 | 9.78 | 10.22 | 9.67 | 10.02 | 5,157,209 | +2.66% |
| 2026-07-31 | 10.935 | 10.995 | 9.665 | 9.76 | 8,707,055 | -19.14% |
| 2026-07-30 | 12 | 12.165 | 11.84 | 12.07 | 3,406,573 | +0.92% |
| 2026-07-29 | 11.61 | 12.04 | 11.47 | 11.96 | 3,110,701 | +4.64% |
| 2026-07-28 | 11.78 | 12.04 | 11.425 | 11.43 | 4,618,214 | -2.64% |
| 2026-07-27 | 12.76 | 12.79 | 11.715 | 11.74 | 4,131,453 | -8.28% |
| 2026-07-24 | 12.83 | 12.94 | 12.56 | 12.8 | 3,057,110 | -0.08% |
| 2026-07-23 | 13.13 | 13.39 | 12.595 | 12.81 | 3,853,346 | -3.10% |
| 2026-07-22 | 12.66 | 13.235 | 12.66 | 13.22 | 3,633,194 | +4.84% |
| 2026-07-21 | 12.08 | 12.63 | 11.925 | 12.61 | 2,801,557 | +5.17% |
| 2026-07-20 | 11.67 | 12.16 | 11.61 | 11.99 | 4,507,987 | +1.70% |
| 2026-07-17 | 11.74 | 12.05 | 11.66 | 11.79 | 3,333,165 | -0.59% |
| 2026-07-16 | 11.65 | 12.25 | 11.64 | 11.86 | 3,057,353 | -0.75% |
| 2026-07-15 | 11.96 | 12.16 | 11.79 | 11.95 | 2,865,591 | +0.34% |
| 2026-07-14 | 11.87 | 12.08 | 11.615 | 11.91 | 4,091,809 | +2.58% |
| 2026-07-13 | 11.39 | 11.75 | 11.325 | 11.61 | 4,688,639 | +4.31% |
| 2026-07-10 | 10.98 | 11.155 | 10.84 | 11.13 | 2,769,505 | +2.96% |
| 2026-07-09 | 11.37 | 11.385 | 10.605 | 10.81 | 4,281,254 | -4.34% |
| 2026-07-08 | 11 | 11.7 | 10.945 | 11.3 | 5,542,661 | +3.01% |
| 2026-07-07 | 10.61 | 11 | 10.453 | 10.97 | 5,551,930 | +3.69% |
| 2026-07-06 | 10.58 | 10.71 | 10.38 | 10.58 | 3,834,901 | -2.22% |
| 2026-07-02 | 10.54 | 11.01 | 10.525 | 10.82 | 3,950,125 | +2.56% |
| 2026-07-01 | 10.41 | 10.69 | 10.32 | 10.55 | 6,492,783 | -0.66% |
| 2026-06-30 | 10.8 | 10.97 | 10.4 | 10.62 | 6,758,650 | -3.01% |
| 2026-06-29 | 11.43 | 11.47 | 10.76 | 10.95 | 7,439,744 | -4.03% |
| 2026-06-26 | 11.21 | 11.71 | 11.17 | 11.41 | 29,089,076 | +0.71% |
| 2026-06-25 | 11.28 | 11.62 | 11.2 | 11.33 | 7,094,480 | +0.09% |
| 2026-06-24 | 11.43 | 11.445 | 10.96 | 11.32 | 7,616,493 | -0.53% |
| 2026-06-23 | 11.5 | 11.875 | 11.35 | 11.38 | 7,412,867 | -1.04% |
| 2026-06-22 | 12.23 | 12.23 | 11.44 | 11.5 | 14,123,269 | -4.72% |
| 2026-06-18 | 12.75 | 12.83 | 12.01 | 12.07 | 11,743,353 | -5.18% |
| 2026-06-17 | 13.4 | 13.89 | 12.72 | 12.73 | 12,119,255 | -3.41% |
| 2026-06-16 | 14.9 | 14.94 | 12.55 | 13.18 | 27,912,623 | -17.05% |
| 2026-06-15 | 15.91 | 16.085 | 15.72 | 15.89 | 3,215,314 | +1.52% |
| 2026-06-12 | 15.27 | 15.93 | 15.125 | 15.74 | 3,407,927 | +4.38% |
| 2026-06-11 | 14.47 | 15.11 | 14.436 | 15.08 | 3,772,458 | +5.97% |
| 2026-06-10 | 14.68 | 14.68 | 14.22 | 14.23 | 2,408,559 | -2.13% |
| 2026-06-09 | 14.38 | 14.675 | 13.955 | 14.54 | 4,591,234 | +2.18% |
| 2026-06-08 | 14.33 | 14.495 | 14.165 | 14.23 | 3,417,472 | +0.14% |
| 2026-06-05 | 14.1 | 14.48 | 14.08 | 14.21 | 3,444,185 | -0.35% |
| 2026-06-04 | 14.59 | 14.71 | 14.155 | 14.26 | 3,313,101 | -3.19% |
| 2026-06-03 | 14.84 | 15.08 | 14.73 | 14.73 | 2,817,900 | -1.73% |
| 2026-06-02 | 15.04 | 15.485 | 14.85 | 14.99 | 3,788,830 | -0.07% |
| 2026-06-01 | 15.15 | 15.3 | 14.6 | 15 | 3,545,824 | -2.28% |
| 2026-05-29 | 15.52 | 15.52 | 15.23 | 15.35 | 5,160,348 | -0.78% |
| 2026-05-28 | 14.69 | 15.505 | 14.69 | 15.47 | 5,077,659 | +4.25% |
| 2026-05-27 | 14.75 | 15.15 | 14.7 | 14.84 | 5,616,282 | +0.68% |
| 2026-05-26 | 14.88 | 14.98 | 14.56 | 14.74 | 4,109,331 | +1.59% |
| 2026-05-22 | 14.52 | 14.74 | 14.235 | 14.51 | 4,114,414 | +0.90% |
| 2026-05-21 | 13.98 | 14.555 | 13.61 | 14.38 | 4,208,928 | +2.28% |
| 2026-05-20 | 13.19 | 14.58 | 13.19 | 14.06 | 11,043,854 | +5.56% |
| 2026-05-19 | 13.67 | 13.8 | 13.22 | 13.32 | 5,438,867 | -3.55% |
| 2026-05-18 | 13.77 | 14.005 | 13.455 | 13.81 | 3,769,812 | +0.80% |
| 2026-05-15 | 14.12 | 14.125 | 13.63 | 13.7 | 3,993,549 | -4.26% |
| 2026-05-14 | 14.62 | 14.7 | 14.255 | 14.31 | 2,968,699 | -0.56% |
| 2026-05-13 | 14.6 | 14.93 | 14.32 | 14.39 | 4,732,487 | +0.07% |
| 2026-05-12 | 14.78 | 14.8 | 14.19 | 14.38 | 4,534,266 | -3.10% |