5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-16.40%
3 MONTH PERFORMANCE
+12.00%
6 MONTH PERFORMANCE
+22.28%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+15.41%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.23 | $11.50 (-5.97%) | $12.23 | $11.44 | 14.12 M | $1.99 B |
| 06/18/2026 | $12.75 | $12.07 (-5.33%) | $12.83 | $12.01 | 11.74 M | $2.09 B |
| 06/17/2026 | $13.40 | $12.73 (-5%) | $13.89 | $12.72 | 12.12 M | $2.20 B |
| 06/16/2026 | $14.90 | $13.18 (-11.54%) | $14.94 | $12.55 | 27.91 M | $2.28 B |
| 06/15/2026 | $15.91 | $15.89 (-0.13%) | $16.09 | $15.72 | 3.22 M | $2.75 B |
| 06/12/2026 | $15.27 | $15.74 (3.08%) | $15.93 | $15.13 | 3.41 M | $2.72 B |
| 06/11/2026 | $14.47 | $15.08 (4.22%) | $15.11 | $14.44 | 3.77 M | $2.61 B |
| 06/10/2026 | $14.68 | $14.23 (-3.07%) | $14.68 | $14.22 | 2.41 M | $2.46 B |
| 06/09/2026 | $14.38 | $14.54 (1.11%) | $14.68 | $13.96 | 4.59 M | $2.52 B |
| 06/08/2026 | $14.33 | $14.23 (-0.7%) | $14.50 | $14.17 | 3.42 M | $2.46 B |
| 06/05/2026 | $14.10 | $14.21 (0.78%) | $14.48 | $14.08 | 3.44 M | $2.46 B |
| 06/04/2026 | $14.59 | $14.26 (-2.26%) | $14.71 | $14.16 | 3.31 M | $2.47 B |
| 06/03/2026 | $14.84 | $14.73 (-0.74%) | $15.08 | $14.73 | 2.82 M | $2.55 B |
| 06/02/2026 | $15.04 | $14.99 (-0.33%) | $15.49 | $14.85 | 3.79 M | $2.59 B |
| 06/01/2026 | $15.15 | $15.00 (-0.99%) | $15.30 | $14.60 | 3.55 M | $2.60 B |
| 05/29/2026 | $15.52 | $15.35 (-1.1%) | $15.52 | $15.23 | 5.16 M | $2.66 B |
| 05/28/2026 | $14.69 | $15.47 (5.31%) | $15.51 | $14.69 | 5.08 M | $2.68 B |
| 05/27/2026 | $14.75 | $14.84 (0.61%) | $15.15 | $14.70 | 5.62 M | $2.57 B |
| 05/26/2026 | $14.88 | $14.74 (-0.94%) | $14.98 | $14.56 | 4.11 M | $2.55 B |
| 05/22/2026 | $14.52 | $14.51 (-0.07%) | $14.74 | $14.24 | 4.11 M | $2.51 B |
| 05/21/2026 | $13.98 | $14.38 (2.86%) | $14.56 | $13.61 | 4.21 M | $2.49 B |
| 05/20/2026 | $13.19 | $14.06 (6.6%) | $14.58 | $13.19 | 11.04 M | $2.43 B |
| 05/19/2026 | $13.67 | $13.32 (-2.56%) | $13.80 | $13.22 | 5.44 M | $2.30 B |
| 05/18/2026 | $13.77 | $13.81 (0.29%) | $14.01 | $13.46 | 3.77 M | $2.39 B |
| 05/15/2026 | $14.12 | $13.70 (-2.97%) | $14.13 | $13.63 | 3.99 M | $2.37 B |
| 05/14/2026 | $14.62 | $14.31 (-2.12%) | $14.70 | $14.26 | 2.97 M | $2.48 B |
| 05/13/2026 | $14.60 | $14.39 (-1.44%) | $14.93 | $14.32 | 4.73 M | $2.49 B |
| 05/12/2026 | $14.78 | $14.38 (-2.71%) | $14.80 | $14.19 | 4.53 M | $2.49 B |
| 05/11/2026 | $14.75 | $14.84 (0.61%) | $15.30 | $14.75 | 3.72 M | $2.57 B |
| 05/08/2026 | $14.90 | $14.96 (0.4%) | $15.06 | $14.67 | 3.81 M | $2.59 B |
| 05/07/2026 | $15.16 | $14.74 (-2.77%) | $15.16 | $14.60 | 5.95 M | $2.55 B |
| 05/06/2026 | $15.05 | $15.10 (0.33%) | $15.17 | $14.60 | 6.43 M | $2.61 B |
| 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 |
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.
