5 DAY PERFORMANCE
+25.83%
1 MONTH PERFORMANCE
+38.31%
3 MONTH PERFORMANCE
+19.63%
6 MONTH PERFORMANCE
-19.67%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+63.48%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.13 | $9.79 (-3.36%) | $10.17 | $9.72 | 3.73 M | $1.69 B |
| 11/04/2026 | $9.82 | $9.95 (1.32%) | $9.95 | $9.54 | 3.51 M | $1.72 B |
| 11/03/2026 | $9.75 | $9.55 (-2.05%) | $9.95 | $9.48 | 4.24 M | $1.65 B |
| 11/02/2026 | $9.72 | $9.95 (2.37%) | $10.20 | $9.55 | 4.52 M | $1.72 B |
| 10/30/2026 | $9.00 | $9.64 (7.11%) | $9.72 | $8.88 | 3.71 M | $1.67 B |
| 10/29/2026 | $9.14 | $8.97 (-1.86%) | $9.27 | $8.90 | 2.32 M | $1.55 B |
| 10/28/2026 | $9.08 | $9.11 (0.33%) | $9.22 | $8.92 | 2.32 M | $1.58 B |
| 10/27/2026 | $8.99 | $9.12 (1.45%) | $9.13 | $8.88 | 2.88 M | $1.58 B |
| 10/26/2026 | $8.67 | $8.89 (2.54%) | $9.14 | $8.67 | 3.34 M | $1.54 B |
| 10/23/2026 | $8.58 | $8.80 (2.56%) | $9.00 | $8.53 | 5.81 M | $1.52 B |
| 10/22/2026 | $8.22 | $8.72 (6.08%) | $8.75 | $8.17 | 5.03 M | $1.51 B |
| 10/21/2026 | $8.39 | $8.23 (-1.91%) | $8.39 | $8.07 | 3.30 M | $1.42 B |
| 10/20/2026 | $8.35 | $8.34 (-0.12%) | $8.35 | $8.17 | 3.13 M | $1.44 B |
| 10/19/2026 | $8.60 | $8.33 (-3.14%) | $8.64 | $8.27 | 1.75 M | $1.44 B |
| 10/16/2026 | $8.60 | $8.58 (-0.23%) | $8.79 | $8.49 | 2.08 M | $1.48 B |
| 10/15/2026 | $8.16 | $8.56 (4.9%) | $8.61 | $8.12 | 2.30 M | $1.48 B |
| 10/14/2026 | $8.15 | $8.24 (1.1%) | $8.31 | $8.09 | 1.87 M | $1.43 B |
| 10/13/2026 | $8.05 | $8.16 (1.37%) | $8.23 | $8.00 | 2.00 M | $1.41 B |
| 10/12/2026 | $8.07 | $8.07 (0%) | $8.21 | $8.01 | 2.03 M | $1.40 B |
| 10/09/2026 | $8.52 | $8.14 (-4.46%) | $8.53 | $8.09 | 2.22 M | $1.41 B |
| 10/08/2026 | $8.72 | $8.50 (-2.52%) | $8.77 | $8.41 | 3.99 M | $1.47 B |
| 10/07/2026 | $8.71 | $8.63 (-0.92%) | $8.80 | $8.57 | 3.04 M | $1.49 B |
| 10/06/2026 | $8.77 | $8.77 (0%) | $8.82 | $8.64 | 2.36 M | $1.52 B |
| 10/05/2026 | $8.44 | $8.84 (4.74%) | $8.97 | $8.34 | 4.78 M | $1.53 B |
| 10/02/2026 | $8.58 | $8.53 (-0.58%) | $8.75 | $8.49 | 2.84 M | $1.48 B |
| 10/01/2026 | $8.48 | $8.67 (2.24%) | $8.67 | $8.10 | 3.94 M | $1.50 B |
| 09/30/2026 | $8.34 | $8.40 (0.72%) | $8.49 | $8.33 | 2.06 M | $1.45 B |
| 09/29/2026 | $8.59 | $8.38 (-2.44%) | $8.70 | $8.30 | 2.64 M | $1.45 B |
| 09/28/2026 | $8.84 | $8.63 (-2.38%) | $8.88 | $8.63 | 2.27 M | $1.49 B |
| 09/25/2026 | $8.76 | $8.90 (1.6%) | $8.92 | $8.70 | 1.71 M | $1.54 B |
| 09/24/2026 | $9.03 | $8.79 (-2.66%) | $9.12 | $8.74 | 2.07 M | $1.52 B |
| 09/23/2026 | $9.26 | $9.10 (-1.73%) | $9.28 | $9.04 | 1.59 M | $1.57 B |
| 09/22/2026 | $8.94 | $9.05 (1.23%) | $9.20 | $8.89 | 1.85 M | $1.57 B |
| 09/21/2026 | $9.09 | $8.86 (-2.53%) | $9.10 | $8.77 | 2.97 M | $1.53 B |
| 09/18/2026 | $9.21 | $9.09 (-1.3%) | $9.21 | $8.95 | 3.95 M | $1.57 B |
| 09/17/2026 | $9.29 | $9.12 (-1.83%) | $9.31 | $9.08 | 4.27 M | $1.58 B |
| 09/16/2026 | $9.25 | $9.19 (-0.65%) | $9.40 | $9.07 | 4.01 M | $1.59 B |
| 09/15/2026 | $9.15 | $9.22 (0.77%) | $9.33 | $9.09 | 4.17 M | $1.60 B |
| 09/14/2026 | $9.51 | $9.30 (-2.21%) | $9.58 | $9.29 | 2.09 M | $1.61 B |
| 09/11/2026 | $9.68 | $9.54 (-1.45%) | $9.75 | $9.48 | 1.64 M | $1.65 B |
| 09/10/2026 | $9.51 | $9.53 (0.21%) | $9.74 | $9.47 | 2.23 M | $1.65 B |
| 09/09/2026 | $9.89 | $9.58 (-3.13%) | $9.99 | $9.55 | 2.07 M | $1.66 B |
| 09/08/2026 | $9.76 | $9.80 (0.41%) | $9.91 | $9.55 | 2.15 M | $1.70 B |
| 09/04/2026 | $9.39 | $9.62 (2.45%) | $9.71 | $9.28 | 1.64 M | $1.66 B |
| 09/03/2026 | $9.81 | $9.40 (-4.18%) | $9.81 | $9.35 | 1.91 M | $1.63 B |
| 09/02/2026 | $9.43 | $9.71 (2.97%) | $9.82 | $9.40 | 1.91 M | $1.68 B |
| 09/01/2026 | $9.46 | $9.39 (-0.74%) | $9.57 | $9.34 | 1.67 M | $1.62 B |
| 08/31/2026 | $9.57 | $9.58 (0.1%) | $9.62 | $9.39 | 3.08 M | $1.66 B |
| 08/28/2026 | $9.82 | $9.47 (-3.56%) | $9.89 | $9.45 | 1.62 M | $1.64 B |
| 08/27/2026 | $9.58 | $9.65 (0.73%) | $9.69 | $9.46 | 2.05 M | $1.67 B |
| 08/26/2026 | $9.59 | $9.63 (0.42%) | $9.65 | $9.38 | 2.70 M | $1.67 B |
| 08/25/2026 | $9.57 | $9.53 (-0.42%) | $9.57 | $9.33 | 2.50 M | $1.65 B |
| 08/24/2026 | $9.95 | $9.60 (-3.52%) | $9.99 | $9.59 | 3.01 M | $1.66 B |
| 08/21/2026 | $10.23 | $9.97 (-2.54%) | $10.31 | $9.95 | 1.47 M | $1.72 B |
| 08/20/2026 | $10.21 | $10.16 (-0.49%) | $10.26 | $9.96 | 1.69 M | $1.76 B |
| 08/19/2026 | $10.22 | $10.18 (-0.39%) | $10.52 | $10.15 | 1.94 M | $1.76 B |
| 08/18/2026 | $10.33 | $10.05 (-2.71%) | $10.43 | $10.02 | 2.20 M | $1.74 B |
| 08/17/2026 | $10.25 | $10.31 (0.59%) | $10.39 | $10.19 | 2.17 M | $1.78 B |
| 08/14/2026 | $10.43 | $10.30 (-1.25%) | $10.50 | $10.16 | 1.75 M | $1.78 B |
| 08/13/2026 | $10.15 | $10.32 (1.67%) | $10.45 | $10.11 | 2.26 M | $1.79 B |
| 08/12/2026 | $10.55 | $10.15 (-3.79%) | $10.55 | $10.09 | 2.21 M | $1.76 B |
| 08/11/2026 | $10.35 | $10.44 (0.87%) | $10.60 | $10.35 | 2.04 M | $1.81 B |
| 08/10/2026 | $10.10 | $10.36 (2.57%) | $10.38 | $10.09 | 3.82 M | $1.79 B |
| 08/07/2026 | $10.25 | $10.12 (-1.27%) | $10.35 | $10.02 | 1.87 M | $1.75 B |
| 08/06/2026 | $10.23 | $10.14 (-0.88%) | $10.48 | $10.13 | 2.27 M | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
