5 DAY PERFORMANCE
+33.00%
1 MONTH PERFORMANCE
+21.66%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
+16.52%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+24.79%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.92 | $8.86 (-0.62%) | $8.95 | $8.77 | 2.88 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 |
| 08/05/2026 | $10.45 | $10.14 (-2.97%) | $10.54 | $10.09 | 3.49 M | $1.75 B |
| 08/04/2026 | $10.34 | $10.43 (0.87%) | $10.45 | $9.65 | 6.01 M | $1.80 B |
| 08/03/2026 | $9.78 | $10.02 (2.45%) | $10.22 | $9.67 | 5.16 M | $1.73 B |
| 07/31/2026 | $10.94 | $9.76 (-10.79%) | $11.00 | $9.66 | 8.71 M | $1.69 B |
| 07/30/2026 | $12.00 | $12.07 (0.58%) | $12.17 | $11.84 | 3.41 M | $2.09 B |
| 07/29/2026 | $11.61 | $11.96 (3.01%) | $12.04 | $11.47 | 3.11 M | $2.07 B |
| 07/28/2026 | $11.78 | $11.43 (-2.97%) | $12.04 | $11.43 | 4.62 M | $1.98 B |
| 07/27/2026 | $12.76 | $11.74 (-7.99%) | $12.79 | $11.72 | 4.13 M | $2.03 B |
| 07/24/2026 | $12.83 | $12.80 (-0.23%) | $12.94 | $12.56 | 3.06 M | $2.21 B |
| 07/23/2026 | $13.13 | $12.81 (-2.44%) | $13.39 | $12.60 | 3.85 M | $2.22 B |
| 07/22/2026 | $12.66 | $13.22 (4.42%) | $13.24 | $12.66 | 3.63 M | $2.29 B |
| 07/21/2026 | $12.08 | $12.61 (4.39%) | $12.63 | $11.93 | 2.80 M | $2.18 B |
| 07/20/2026 | $11.67 | $11.99 (2.74%) | $12.16 | $11.61 | 4.51 M | $2.07 B |
| 07/17/2026 | $11.74 | $11.79 (0.43%) | $12.05 | $11.66 | 3.33 M | $2.04 B |
| 07/16/2026 | $11.65 | $11.86 (1.8%) | $12.25 | $11.64 | 3.06 M | $2.05 B |
| 07/15/2026 | $11.96 | $11.95 (-0.08%) | $12.16 | $11.79 | 2.87 M | $2.07 B |
| 07/14/2026 | $11.87 | $11.91 (0.34%) | $12.08 | $11.62 | 4.09 M | $2.06 B |
| 07/13/2026 | $11.39 | $11.61 (1.93%) | $11.75 | $11.33 | 4.69 M | $2.01 B |
| 07/10/2026 | $10.98 | $11.13 (1.37%) | $11.16 | $10.84 | 2.77 M | $1.93 B |
| 07/09/2026 | $11.37 | $10.81 (-4.93%) | $11.39 | $10.61 | 4.28 M | $1.87 B |
| 07/08/2026 | $11.00 | $11.30 (2.73%) | $11.70 | $10.95 | 5.54 M | $1.95 B |
| 07/07/2026 | $10.61 | $10.97 (3.39%) | $11.00 | $10.45 | 5.55 M | $1.90 B |
| 07/06/2026 | $10.58 | $10.58 (0%) | $10.71 | $10.38 | 3.83 M | $1.83 B |
| 07/02/2026 | $10.54 | $10.82 (2.66%) | $11.01 | $10.53 | 3.95 M | $1.87 B |
| 07/01/2026 | $10.41 | $10.55 (1.34%) | $10.69 | $10.32 | 6.49 M | $1.83 B |
| 06/30/2026 | $10.80 | $10.62 (-1.67%) | $10.97 | $10.40 | 6.76 M | $1.84 B |
| 06/29/2026 | $11.43 | $10.95 (-4.2%) | $11.47 | $10.76 | 7.44 M | $1.89 B |
| 06/26/2026 | $11.21 | $11.41 (1.78%) | $11.71 | $11.17 | 29.09 M | $1.97 B |
| 06/25/2026 | $11.28 | $11.33 (0.44%) | $11.62 | $11.20 | 7.09 M | $1.96 B |
| 06/24/2026 | $11.43 | $11.32 (-0.96%) | $11.45 | $10.96 | 7.62 M | $1.96 B |
| 06/23/2026 | $11.50 | $11.38 (-1.04%) | $11.88 | $11.35 | 7.41 M | $1.97 B |
| 06/22/2026 | $12.23 | $11.50 (-5.97%) | $12.23 | $11.44 | 14.12 M | $1.99 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.
