5 DAY PERFORMANCE
-17.09%
1 MONTH PERFORMANCE
-3.27%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
+63.48%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+6.40%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $14.47 | $14.99 (3.59%) | $15.00 | $14.42 | 4.85 M | $2.59 B |
| 05/04/2026 | $15.00 | $14.22 (-5.2%) | $15.02 | $14.05 | 6.67 M | $2.46 B |
| 05/01/2026 | $15.08 | $14.63 (-2.98%) | $15.90 | $14.28 | 10.65 M | $2.53 B |
| 04/30/2026 | $13.34 | $14.37 (7.72%) | $14.46 | $13.34 | 7.63 M | $2.49 B |
| 04/29/2026 | $13.69 | $13.25 (-3.21%) | $13.89 | $13.11 | 6.42 M | $2.29 B |
| 04/28/2026 | $13.85 | $13.66 (-1.37%) | $14.10 | $13.54 | 3.86 M | $2.36 B |
| 04/27/2026 | $13.75 | $13.72 (-0.22%) | $14.01 | $13.42 | 3.66 M | $2.37 B |
| 04/24/2026 | $13.75 | $13.62 (-0.95%) | $13.87 | $13.38 | 3.23 M | $2.36 B |
| 04/23/2026 | $13.90 | $13.55 (-2.52%) | $14.15 | $13.28 | 4.47 M | $2.34 B |
| 04/22/2026 | $13.79 | $13.86 (0.51%) | $14.16 | $13.64 | 5.61 M | $2.40 B |
| 04/21/2026 | $13.74 | $13.74 (0%) | $14.00 | $13.34 | 4.64 M | $2.38 B |
| 04/20/2026 | $13.30 | $13.65 (2.63%) | $13.95 | $13.25 | 3.97 M | $2.36 B |
| 04/17/2026 | $13.53 | $13.35 (-1.33%) | $13.66 | $13.09 | 6.56 M | $2.31 B |
| 04/16/2026 | $13.72 | $13.74 (0.15%) | $13.99 | $13.38 | 3.62 M | $2.38 B |
| 04/15/2026 | $13.52 | $13.59 (0.52%) | $13.70 | $13.32 | 3.19 M | $2.35 B |
| 04/14/2026 | $13.99 | $13.57 (-3%) | $13.99 | $13.39 | 5.25 M | $2.35 B |
| 04/13/2026 | $13.56 | $14.04 (3.54%) | $14.22 | $13.42 | 5.04 M | $2.43 B |
| 04/10/2026 | $13.66 | $13.65 (-0.07%) | $13.93 | $13.49 | 3.14 M | $2.36 B |
| 04/09/2026 | $13.57 | $13.52 (-0.37%) | $13.86 | $13.33 | 6.04 M | $2.34 B |
| 04/08/2026 | $13.39 | $13.57 (1.34%) | $13.69 | $12.60 | 7.59 M | $2.35 B |
| 04/07/2026 | $12.51 | $13.26 (6%) | $13.38 | $12.49 | 6.38 M | $2.29 B |
| 04/06/2026 | $12.79 | $12.54 (-1.95%) | $12.92 | $12.21 | 4.46 M | $2.17 B |
| 04/02/2026 | $12.90 | $12.91 (0.08%) | $13.23 | $12.76 | 3.18 M | $2.23 B |
| 04/01/2026 | $13.25 | $13.02 (-1.74%) | $13.50 | $12.69 | 5.35 M | $2.25 B |
| 03/31/2026 | $12.65 | $13.31 (5.22%) | $13.62 | $12.57 | 7.04 M | $2.30 B |
| 03/30/2026 | $12.90 | $12.57 (-2.56%) | $13.03 | $12.32 | 6.32 M | $2.17 B |
| 03/27/2026 | $12.41 | $12.66 (2.01%) | $12.82 | $12.35 | 5.09 M | $2.19 B |
| 03/26/2026 | $12.12 | $12.55 (3.55%) | $13.16 | $12.09 | 10.08 M | $2.17 B |
| 03/25/2026 | $11.73 | $12.37 (5.46%) | $12.38 | $11.65 | 5.23 M | $2.14 B |
| 03/24/2026 | $10.77 | $11.41 (5.94%) | $11.65 | $10.76 | 4.83 M | $1.97 B |
| 03/23/2026 | $10.50 | $10.83 (3.14%) | $11.35 | $10.43 | 7.07 M | $1.87 B |
| 03/20/2026 | $11.51 | $10.41 (-9.56%) | $11.56 | $10.32 | 17.91 M | $1.80 B |
| 03/19/2026 | $11.67 | $11.51 (-1.37%) | $11.92 | $11.12 | 6.60 M | $1.99 B |
| 03/18/2026 | $12.38 | $11.96 (-3.39%) | $12.51 | $11.92 | 5.31 M | $2.07 B |
| 03/17/2026 | $11.95 | $12.21 (2.18%) | $12.58 | $11.90 | 4.84 M | $2.11 B |
| 03/16/2026 | $11.96 | $11.80 (-1.34%) | $12.23 | $11.73 | 6.69 M | $2.04 B |
| 03/13/2026 | $13.00 | $12.03 (-7.46%) | $13.22 | $11.86 | 8.44 M | $2.08 B |
| 03/12/2026 | $11.83 | $12.80 (8.2%) | $13.09 | $11.65 | 10.41 M | $2.21 B |
| 03/11/2026 | $12.11 | $11.75 (-2.97%) | $12.28 | $11.58 | 5.58 M | $2.03 B |
| 03/10/2026 | $12.02 | $12.08 (0.5%) | $12.31 | $11.55 | 8.63 M | $2.09 B |
| 03/09/2026 | $11.01 | $12.11 (9.99%) | $12.18 | $11.00 | 9.73 M | $2.10 B |
| 03/06/2026 | $12.40 | $11.44 (-7.74%) | $12.54 | $11.28 | 11.47 M | $1.98 B |
| 03/05/2026 | $13.12 | $12.55 (-4.34%) | $13.72 | $12.30 | 12.64 M | $2.17 B |
| 03/04/2026 | $12.68 | $12.89 (1.66%) | $12.90 | $12.22 | 5.33 M | $2.23 B |
| 03/03/2026 | $11.85 | $12.38 (4.47%) | $12.48 | $11.53 | 7.91 M | $2.14 B |
| 03/02/2026 | $12.24 | $12.30 (0.49%) | $12.51 | $11.77 | 7.91 M | $2.13 B |
| 02/27/2026 | $11.76 | $12.65 (7.57%) | $12.68 | $11.75 | 7.74 M | $2.19 B |
| 02/26/2026 | $12.39 | $11.97 (-3.39%) | $12.41 | $11.56 | 7.06 M | $2.07 B |
| 02/25/2026 | $13.18 | $12.41 (-5.84%) | $13.25 | $12.33 | 4.73 M | $2.15 B |
| 02/24/2026 | $12.74 | $13.00 (2.04%) | $13.46 | $12.58 | 6.21 M | $2.25 B |
| 02/23/2026 | $12.50 | $12.49 (-0.08%) | $12.77 | $12.22 | 5.29 M | $2.16 B |
| 02/20/2026 | $12.55 | $12.59 (0.32%) | $12.78 | $12.17 | 5.82 M | $2.18 B |
| 02/19/2026 | $13.00 | $12.69 (-2.38%) | $13.25 | $12.57 | 7.01 M | $2.20 B |
| 02/18/2026 | $12.28 | $13.41 (9.2%) | $13.95 | $12.28 | 11.50 M | $2.32 B |
| 02/17/2026 | $13.13 | $12.35 (-5.94%) | $13.24 | $12.26 | 10.34 M | $2.14 B |
| 02/13/2026 | $13.14 | $13.21 (0.53%) | $13.52 | $12.96 | 6.60 M | $2.29 B |
| 02/12/2026 | $14.14 | $13.27 (-6.15%) | $14.38 | $12.92 | 8.92 M | $2.30 B |
| 02/11/2026 | $13.61 | $14.06 (3.31%) | $14.21 | $13.61 | 6.59 M | $2.43 B |
| 02/10/2026 | $13.16 | $13.60 (3.34%) | $13.80 | $13.10 | 7.50 M | $2.35 B |
| 02/09/2026 | $13.32 | $13.05 (-2.03%) | $13.57 | $13.04 | 5.55 M | $2.26 B |
| 02/06/2026 | $13.41 | $13.46 (0.37%) | $13.61 | $13.15 | 5.88 M | $2.33 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.
