Huntsman Corporation HUN
9.53 USD -0.13 (-1.35%)
Regular-session close
9.53 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
9.38 Day range 9.70
8.07 52-week range 15.89
- YTD
- -4.70%
- 1 year
- +8.79%
HUN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.65 | 9.70 | 9.38 | 9.53 | -0.13 | -1.35% | 1,304,693 |
| Nov 12, 2026 | 9.76 | 9.87 | 9.61 | 9.66 | -0.12 | -1.23% | 1,569,200 |
| Nov 11, 2026 | 9.53 | 9.84 | 9.47 | 9.78 | +0.28 | +2.95% | 1,507,600 |
| Nov 10, 2026 | 9.39 | 9.58 | 9.22 | 9.50 | -0.04 | -0.42% | 1,731,700 |
| Nov 9, 2026 | 9.41 | 9.73 | 9.39 | 9.54 | +0.09 | +0.95% | 2,440,700 |
| Nov 6, 2026 | 9.64 | 9.84 | 9.39 | 9.45 | -0.34 | -3.47% | 2,892,900 |
| Nov 5, 2026 | 10.11 | 10.18 | 9.72 | 9.79 | -0.16 | -1.61% | 3,733,600 |
| Nov 4, 2026 | 9.82 | 9.95 | 9.54 | 9.95 | +0.40 | +4.19% | 3,508,300 |
| Nov 3, 2026 | 9.75 | 9.95 | 9.48 | 9.55 | -0.40 | -4.02% | 4,235,800 |
| Nov 2, 2026 | 9.72 | 10.20 | 9.55 | 9.95 | +0.31 | +3.22% | 4,516,900 |
| Oct 30, 2026 | 9.00 | 9.72 | 8.88 | 9.64 | +0.67 | +7.47% | 3,710,700 |
| Oct 29, 2026 | 9.14 | 9.27 | 8.91 | 8.97 | -0.14 | -1.54% | 2,317,800 |
| Oct 28, 2026 | 9.08 | 9.22 | 8.92 | 9.11 | -0.01 | -0.11% | 2,318,800 |
| Oct 27, 2026 | 8.99 | 9.13 | 8.88 | 9.12 | +0.23 | +2.59% | 2,882,400 |
| Oct 26, 2026 | 8.67 | 9.14 | 8.67 | 8.89 | +0.09 | +1.02% | 3,342,700 |
| Oct 23, 2026 | 8.58 | 9.00 | 8.53 | 8.80 | +0.08 | +0.92% | 5,809,000 |
| Oct 22, 2026 | 8.22 | 8.75 | 8.17 | 8.72 | +0.49 | +5.95% | 5,028,300 |
| Oct 21, 2026 | 8.39 | 8.39 | 8.08 | 8.23 | -0.11 | -1.32% | 3,304,400 |
| Oct 20, 2026 | 8.35 | 8.35 | 8.17 | 8.34 | +0.01 | +0.12% | 3,129,700 |
| Oct 19, 2026 | 8.60 | 8.64 | 8.27 | 8.33 | -0.25 | -2.91% | 1,754,800 |
| Oct 16, 2026 | 8.60 | 8.79 | 8.49 | 8.58 | +0.02 | +0.23% | 2,083,200 |
| Oct 15, 2026 | 8.16 | 8.61 | 8.12 | 8.56 | +0.32 | +3.88% | 2,300,200 |
| Oct 14, 2026 | 8.15 | 8.31 | 8.09 | 8.24 | +0.08 | +0.98% | 1,873,400 |
| Oct 13, 2026 | 8.05 | 8.23 | 8.00 | 8.16 | +0.09 | +1.12% | 1,999,800 |
| Oct 12, 2026 | 8.07 | 8.21 | 8.01 | 8.07 | -0.07 | -0.86% | 2,031,300 |
| Oct 9, 2026 | 8.52 | 8.53 | 8.09 | 8.14 | -0.36 | -4.24% | 2,219,600 |
| Oct 8, 2026 | 8.72 | 8.77 | 8.41 | 8.50 | -0.13 | -1.51% | 3,991,300 |
| Oct 7, 2026 | 8.71 | 8.80 | 8.57 | 8.63 | -0.14 | -1.60% | 3,035,300 |
| Oct 6, 2026 | 8.77 | 8.82 | 8.64 | 8.77 | -0.07 | -0.79% | 2,362,600 |
| Oct 5, 2026 | 8.44 | 8.97 | 8.34 | 8.84 | +0.31 | +3.63% | 4,777,600 |
| Oct 2, 2026 | 8.58 | 8.75 | 8.50 | 8.53 | -0.14 | -1.61% | 2,836,900 |
| Oct 1, 2026 | 8.48 | 8.67 | 8.10 | 8.67 | +0.27 | +3.21% | 3,943,500 |
| Sep 30, 2026 | 8.34 | 8.49 | 8.33 | 8.40 | +0.02 | +0.24% | 2,062,500 |
| Sep 29, 2026 | 8.59 | 8.70 | 8.30 | 8.38 | -0.25 | -2.90% | 2,644,500 |
| Sep 28, 2026 | 8.84 | 8.88 | 8.63 | 8.63 | -0.27 | -3.03% | 2,273,900 |
| Sep 25, 2026 | 8.76 | 8.92 | 8.70 | 8.90 | +0.11 | +1.25% | 1,703,900 |
| Sep 24, 2026 | 9.03 | 9.12 | 8.74 | 8.79 | -0.31 | -3.41% | 2,071,000 |
| Sep 23, 2026 | 9.26 | 9.28 | 9.04 | 9.10 | +0.05 | +0.55% | 1,586,900 |
| Sep 22, 2026 | 8.94 | 9.20 | 8.89 | 9.05 | +0.19 | +2.14% | 1,850,800 |
| Sep 21, 2026 | 9.09 | 9.10 | 8.77 | 8.86 | -0.23 | -2.53% | 2,966,400 |
| Sep 18, 2026 | 9.21 | 9.21 | 8.95 | 9.09 | -0.03 | -0.33% | 3,954,000 |
| Sep 17, 2026 | 9.29 | 9.31 | 9.08 | 9.12 | -0.07 | -0.76% | 4,269,200 |
| Sep 16, 2026 | 9.25 | 9.40 | 9.07 | 9.19 | -0.03 | -0.33% | 4,011,900 |
| Sep 15, 2026 | 9.15 | 9.33 | 9.09 | 9.22 | -0.08 | -0.86% | 4,173,400 |
| Sep 14, 2026 | 9.51 | 9.58 | 9.29 | 9.30 | -0.24 | -2.52% | 2,089,100 |
| Sep 11, 2026 | 9.68 | 9.75 | 9.48 | 9.54 | +0.01 | +0.10% | 1,638,600 |
| Sep 10, 2026 | 9.51 | 9.74 | 9.47 | 9.53 | -0.05 | -0.52% | 2,226,000 |
| Sep 9, 2026 | 9.89 | 9.99 | 9.55 | 9.58 | -0.22 | -2.24% | 2,074,100 |
| Sep 8, 2026 | 9.76 | 9.91 | 9.55 | 9.80 | +0.18 | +1.87% | 2,147,400 |
| Sep 4, 2026 | 9.39 | 9.71 | 9.28 | 9.62 | +0.22 | +2.34% | 1,642,700 |
| Sep 3, 2026 | 9.81 | 9.81 | 9.35 | 9.40 | -0.31 | -3.19% | 1,911,300 |
| Sep 2, 2026 | 9.43 | 9.82 | 9.41 | 9.71 | +0.32 | +3.41% | 1,904,700 |
| Sep 1, 2026 | 9.46 | 9.57 | 9.34 | 9.39 | -0.19 | -1.98% | 1,667,400 |
| Aug 31, 2026 | 9.57 | 9.62 | 9.39 | 9.58 | +0.11 | +1.16% | 3,080,400 |
| Aug 28, 2026 | 9.82 | 9.89 | 9.45 | 9.47 | -0.18 | -1.87% | 1,623,500 |
| Aug 27, 2026 | 9.58 | 9.69 | 9.46 | 9.65 | +0.02 | +0.21% | 2,045,600 |
| Aug 26, 2026 | 9.59 | 9.65 | 9.38 | 9.63 | +0.10 | +1.05% | 2,700,500 |
| Aug 25, 2026 | 9.57 | 9.57 | 9.33 | 9.53 | -0.07 | -0.73% | 2,500,300 |
| Aug 24, 2026 | 9.95 | 9.99 | 9.59 | 9.60 | -0.37 | -3.71% | 3,006,100 |
| Aug 21, 2026 | 10.23 | 10.31 | 9.95 | 9.97 | -0.19 | -1.87% | 1,461,600 |
| Aug 20, 2026 | 10.21 | 10.26 | 9.96 | 10.16 | -0.02 | -0.20% | 1,689,800 |
| Aug 19, 2026 | 10.22 | 10.52 | 10.15 | 10.18 | +0.13 | +1.29% | 1,934,700 |
| Aug 18, 2026 | 10.33 | 10.43 | 10.02 | 10.05 | -0.26 | -2.52% | 2,195,500 |
| Aug 17, 2026 | 10.25 | 10.39 | 10.19 | 10.31 | +0.01 | +0.10% | 2,173,400 |
| Aug 14, 2026 | 10.43 | 10.50 | 10.16 | 10.30 | -0.02 | -0.19% | 1,753,500 |
65 days, newest first. Daily bars as drawn on the HUN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.