5 DAY PERFORMANCE
+24.28%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
-17.71%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+27.68%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
