5 DAY PERFORMANCE
-12.21%
1 MONTH PERFORMANCE
+13.88%
3 MONTH PERFORMANCE
-16.83%
6 MONTH PERFORMANCE
-18.07%
YEAR-TO-DATE PERFORMANCE
-48.34%
1 YEAR PERFORMANCE
-53.14%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.91 | $10.04 (1.31%) | $10.53 | $9.91 | 4.82 M | $1.74 B |
| 12/04/2025 | $10.42 | $10.01 (-3.93%) | $10.60 | $9.81 | 6.63 M | $1.73 B |
| 12/03/2025 | $10.35 | $10.61 (2.51%) | $10.69 | $10.35 | 5.79 M | $1.84 B |
| 12/02/2025 | $10.21 | $10.36 (1.47%) | $10.56 | $10.04 | 5.54 M | $1.79 B |
| 12/01/2025 | $10.30 | $10.44 (1.36%) | $10.59 | $10.26 | 5.24 M | $1.81 B |
| 11/28/2025 | $10.20 | $10.42 (2.16%) | $10.42 | $10.10 | 3.99 M | $1.80 B |
| 11/26/2025 | $9.56 | $10.08 (5.44%) | $10.15 | $9.55 | 8.08 M | $1.74 B |
| 11/25/2025 | $8.99 | $9.56 (6.34%) | $9.59 | $8.96 | 6.34 M | $1.65 B |
| 11/24/2025 | $8.67 | $8.83 (1.85%) | $8.85 | $8.35 | 6.26 M | $1.53 B |
| 11/21/2025 | $8.19 | $8.52 (4.03%) | $8.82 | $8.16 | 5.55 M | $1.47 B |
| 11/20/2025 | $8.42 | $8.16 (-3.09%) | $8.57 | $8.15 | 3.97 M | $1.41 B |
| 11/19/2025 | $8.21 | $8.41 (2.44%) | $8.46 | $8.09 | 4.29 M | $1.45 B |
| 11/18/2025 | $8.27 | $8.27 (0%) | $8.35 | $8.04 | 4.03 M | $1.43 B |
| 11/17/2025 | $8.62 | $8.24 (-4.41%) | $8.67 | $8.24 | 3.64 M | $1.43 B |
| 11/14/2025 | $8.60 | $8.70 (1.16%) | $8.82 | $8.41 | 4.66 M | $1.51 B |
| 11/13/2025 | $8.60 | $8.76 (1.86%) | $8.97 | $8.54 | 5.67 M | $1.52 B |
| 11/12/2025 | $8.60 | $8.48 (-1.4%) | $8.66 | $8.20 | 5.34 M | $1.47 B |
| 11/11/2025 | $8.40 | $8.57 (2.02%) | $8.70 | $8.28 | 5.64 M | $1.48 B |
| 11/10/2025 | $8.35 | $8.29 (-0.72%) | $8.60 | $8.02 | 8.58 M | $1.43 B |
| 11/07/2025 | $7.74 | $8.18 (5.68%) | $8.57 | $7.74 | 13.66 M | $1.42 B |
| 11/06/2025 | $7.68 | $7.42 (-3.39%) | $7.79 | $7.30 | 11.13 M | $1.28 B |
| 11/05/2025 | $7.91 | $7.69 (-2.78%) | $8.09 | $7.65 | 7.61 M | $1.33 B |
| 11/04/2025 | $7.84 | $7.89 (0.64%) | $8.03 | $7.74 | 5.30 M | $1.36 B |
| 11/03/2025 | $8.18 | $8.01 (-2.08%) | $8.22 | $7.93 | 5.24 M | $1.39 B |
| 10/31/2025 | $8.18 | $8.28 (1.22%) | $8.39 | $8.08 | 4.64 M | $1.43 B |
| 10/30/2025 | $8.33 | $8.18 (-1.8%) | $8.51 | $8.07 | 5.39 M | $1.42 B |
| 10/29/2025 | $9.00 | $8.68 (-3.56%) | $9.12 | $8.60 | 3.84 M | $1.50 B |
| 10/28/2025 | $9.19 | $9.05 (-1.52%) | $9.19 | $8.91 | 3.44 M | $1.57 B |
| 10/27/2025 | $9.12 | $9.29 (1.86%) | $9.48 | $9.06 | 7.70 M | $1.61 B |
| 10/24/2025 | $8.83 | $9.05 (2.49%) | $9.06 | $8.74 | 4.55 M | $1.57 B |
| 10/23/2025 | $8.38 | $8.75 (4.42%) | $8.90 | $8.38 | 5.73 M | $1.51 B |
| 10/22/2025 | $8.20 | $8.16 (-0.49%) | $8.36 | $8.12 | 3.60 M | $1.41 B |
| 10/21/2025 | $8.11 | $8.24 (1.6%) | $8.28 | $8.01 | 3.35 M | $1.43 B |
| 10/20/2025 | $8.29 | $8.13 (-1.93%) | $8.34 | $8.07 | 3.75 M | $1.41 B |
| 10/17/2025 | $8.28 | $8.22 (-0.72%) | $8.29 | $8.07 | 4.03 M | $1.42 B |
| 10/16/2025 | $8.45 | $8.40 (-0.59%) | $8.54 | $8.26 | 5.64 M | $1.45 B |
| 10/15/2025 | $8.31 | $8.39 (0.96%) | $8.49 | $8.19 | 5.07 M | $1.45 B |
| 10/14/2025 | $7.81 | $8.19 (4.87%) | $8.28 | $7.75 | 7.87 M | $1.42 B |
| 10/13/2025 | $8.31 | $8.17 (-1.68%) | $8.46 | $8.10 | 7.03 M | $1.41 B |
| 10/10/2025 | $8.76 | $8.12 (-7.31%) | $8.82 | $8.07 | 5.42 M | $1.40 B |
| 10/09/2025 | $9.00 | $8.71 (-3.22%) | $9.04 | $8.69 | 4.43 M | $1.51 B |
| 10/08/2025 | $9.10 | $9.00 (-1.1%) | $9.24 | $8.95 | 3.91 M | $1.56 B |
| 10/07/2025 | $9.48 | $9.05 (-4.54%) | $9.51 | $9.03 | 4.19 M | $1.57 B |
| 10/06/2025 | $9.38 | $9.39 (0.11%) | $9.71 | $9.18 | 5.17 M | $1.62 B |
| 10/03/2025 | $9.35 | $9.31 (-0.43%) | $9.43 | $9.21 | 4.82 M | $1.61 B |
| 10/02/2025 | $9.05 | $9.29 (2.65%) | $9.40 | $9.05 | 4.45 M | $1.61 B |
| 10/01/2025 | $8.97 | $9.12 (1.67%) | $9.24 | $8.91 | 4.02 M | $1.58 B |
| 09/30/2025 | $8.81 | $8.98 (1.93%) | $8.99 | $8.68 | 5.09 M | $1.55 B |
| 09/29/2025 | $9.11 | $8.87 (-2.63%) | $9.11 | $8.79 | 5.47 M | $1.53 B |
| 09/26/2025 | $8.98 | $8.98 (0%) | $9.17 | $8.92 | 8.01 M | $1.55 B |
| 09/25/2025 | $9.40 | $8.89 (-5.43%) | $9.44 | $8.82 | 5.44 M | $1.54 B |
| 09/24/2025 | $9.46 | $9.47 (0.11%) | $9.63 | $9.40 | 3.70 M | $1.64 B |
| 09/23/2025 | $9.80 | $9.40 (-4.08%) | $9.94 | $9.40 | 6.39 M | $1.63 B |
| 09/22/2025 | $9.75 | $9.72 (-0.31%) | $9.85 | $9.59 | 5.74 M | $1.68 B |
| 09/19/2025 | $10.29 | $9.80 (-4.76%) | $10.29 | $9.78 | 6.43 M | $1.70 B |
| 09/18/2025 | $10.53 | $10.29 (-2.28%) | $10.55 | $10.27 | 3.72 M | $1.78 B |
| 09/17/2025 | $10.90 | $10.31 (-5.41%) | $10.97 | $10.26 | 5.33 M | $1.78 B |
| 09/16/2025 | $10.50 | $10.90 (3.81%) | $10.98 | $10.40 | 6.11 M | $1.89 B |
| 09/15/2025 | $10.80 | $10.44 (-3.33%) | $10.81 | $10.41 | 4.77 M | $1.81 B |
| 09/12/2025 | $10.80 | $10.90 (0.93%) | $11.09 | $10.58 | 4.83 M | $1.89 B |
| 09/11/2025 | $10.90 | $11.15 (2.29%) | $11.17 | $10.86 | 3.76 M | $1.93 B |
| 09/10/2025 | $11.09 | $10.80 (-2.61%) | $11.31 | $10.77 | 5.05 M | $1.87 B |
| 09/09/2025 | $11.03 | $11.23 (1.81%) | $11.24 | $10.89 | 3.47 M | $1.94 B |
| 09/08/2025 | $11.17 | $11.20 (0.27%) | $11.21 | $10.81 | 3.58 M | $1.94 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.
