Dark

HUN
Huntsman Corporation
stock NYSE

At Close

May 22, 2026 3:59:58 PM EDT

14.51USD+0.904%(+0.13)4,114,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:23:30 AM EDT

14.59USD+1.460%(+0.21)9,532

After-hours

May 22, 2026 4:57:30 PM EDT

14.24USD-1.844%(-0.27)869,406

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	14.5200	14.7400	14.2350	14.5100	+0.904%	4,114,414	0.000%
2026-05-21	13.9800	14.5550	13.6100	14.3800	+2.276%	4,208,928	+0.904%
2026-05-20	13.1900	14.5800	13.1900	14.0600	+5.556%	11,043,855	+3.201%
2026-05-19	13.6700	13.8000	13.2200	13.3200	-3.548%	5,439,022	+8.934%
2026-05-18	13.7700	14.0050	13.4550	13.8100	+0.803%	3,769,812	+5.069%
2026-05-15	14.1200	14.1250	13.6300	13.7000	-4.263%	3,993,549	+5.912%
2026-05-14	14.6200	14.7000	14.2550	14.3100	-0.556%	2,968,699	+1.398%
2026-05-13	14.6000	14.9300	14.3200	14.3900	+0.070%	4,732,487	+0.834%
2026-05-12	14.7800	14.7998	14.1900	14.3800	-3.100%	4,534,267	+0.904%
2026-05-11	14.7500	15.3000	14.7500	14.8400	-0.802%	3,724,618	-2.224%
2026-05-08	14.9000	15.0600	14.6650	14.9600	+1.493%	3,806,231	-3.008%
2026-05-07	15.1550	15.1550	14.6000	14.7400	-2.384%	5,948,335	-1.560%
2026-05-06	15.0500	15.1700	14.5950	15.1000	+0.734%	6,434,330	-3.907%
2026-05-05	14.4700	15.0000	14.4150	14.9900	+5.415%	4,849,959	-3.202%
2026-05-04	15.0000	15.0200	14.0450	14.2200	-2.802%	6,665,292	+2.039%
2026-05-01	15.0800	15.8950	14.2800	14.6300	+1.809%	10,648,802	-0.820%
2026-04-30	13.3400	14.4575	13.3400	14.3700	+8.453%	7,626,723	+0.974%
2026-04-29	13.6900	13.8899	13.1050	13.2500	-3.001%	6,423,043	+9.509%
2026-04-28	13.8500	14.1000	13.5401	13.6600	-0.437%	3,863,260	+6.223%
2026-04-27	13.7500	14.0100	13.4200	13.7200	+0.734%	3,662,319	+5.758%
2026-04-24	13.7500	13.8700	13.3800	13.6200	+0.517%	3,226,485	+6.535%
2026-04-23	13.9000	14.1500	13.2800	13.5500	-2.237%	4,472,550	+7.085%
2026-04-22	13.7850	14.1600	13.6400	13.8600	+0.873%	5,605,104	+4.690%
2026-04-21	13.7400	14.0000	13.3350	13.7400	+0.659%	4,639,242	+5.604%
2026-04-20	13.3000	13.9500	13.2500	13.6500	+2.247%	3,967,319	+6.300%
2026-04-17	13.5300	13.6600	13.0900	13.3500	-2.838%	6,556,513	+8.689%
2026-04-16	13.7200	13.9900	13.3800	13.7400	+1.104%	3,619,783	+5.604%
2026-04-15	13.5200	13.7000	13.3240	13.5900	+0.147%	3,185,425	+6.770%
2026-04-14	13.9900	13.9900	13.3850	13.5700	-3.348%	5,251,458	+6.927%
2026-04-13	13.5600	14.2200	13.4201	14.0400	+2.857%	5,044,499	+3.348%
2026-04-10	13.6600	13.9299	13.4900	13.6500	+0.962%	3,138,510	+6.300%
2026-04-09	13.5700	13.8600	13.3300	13.5200	-0.368%	6,043,066	+7.322%
2026-04-08	13.3900	13.6900	12.6000	13.5700	+2.338%	7,586,429	+6.927%
2026-04-07	12.5100	13.3800	12.4900	13.2600	+5.742%	6,379,615	+9.427%
2026-04-06	12.7900	12.9160	12.2100	12.5400	-2.866%	4,458,467	+15.710%
2026-04-02	12.9000	13.2300	12.7600	12.9100	-0.845%	3,179,373	+12.393%
2026-04-01	13.2500	13.5000	12.6900	13.0200	-2.179%	5,354,895	+11.444%
2026-03-31	12.6500	13.6150	12.5700	13.3100	+5.887%	7,039,405	+9.016%
2026-03-30	12.9000	13.0300	12.3200	12.5700	-0.711%	6,317,998	+15.434%
2026-03-27	12.4100	12.8200	12.3501	12.6600	+0.876%	5,087,317	+14.613%
2026-03-26	12.1200	13.1600	12.0900	12.5500	+1.455%	10,077,202	+15.618%
2026-03-25	11.7300	12.3800	11.6500	12.3700	+8.414%	5,232,600	+17.300%
2026-03-24	10.7700	11.6500	10.7600	11.4100	+5.355%	4,827,621	+27.169%
2026-03-23	10.5000	11.3500	10.4300	10.8300	+4.035%	7,073,808	+33.980%
2026-03-20	11.5100	11.5550	10.3200	10.4100	-9.557%	17,906,404	+39.385%
2026-03-19	11.6700	11.9200	11.1200	11.5100	-3.763%	6,603,099	+26.064%
2026-03-18	12.3800	12.5100	11.9200	11.9600	-2.048%	5,310,004	+21.321%
2026-03-17	11.9500	12.5800	11.9000	12.2100	+3.475%	4,838,624	+18.837%
2026-03-16	11.9600	12.2250	11.7300	11.8000	-1.912%	6,688,736	+22.966%
2026-03-13	13.0000	13.2200	11.8600	12.0300	-6.016%	8,441,492	+20.615%
2026-03-12	11.8300	13.0900	11.6541	12.8000	+8.936%	10,411,876	+13.359%
2026-03-11	12.1100	12.2800	11.5800	11.7500	-2.732%	5,578,864	+23.489%
2026-03-10	12.0200	12.3050	11.5500	12.0800	-0.248%	8,633,750	+20.116%
2026-03-09	11.0100	12.1750	11.0000	12.1100	+5.857%	9,730,012	+19.818%
2026-03-06	12.4000	12.5400	11.2800	11.4400	-8.845%	11,466,806	+26.836%
2026-03-05	13.1200	13.7200	12.3000	12.5500	-2.638%	12,639,796	+15.618%
2026-03-04	12.6800	12.9000	12.2200	12.8900	+4.120%	5,327,367	+12.568%
2026-03-03	11.8500	12.4750	11.5300	12.3800	+0.650%	7,905,551	+17.205%
2026-03-02	12.2400	12.5100	11.7700	12.3000	-2.767%	7,909,306	+17.967%
2026-02-27	11.7600	12.6800	11.7450	12.6500	+5.681%	7,739,952	+14.704%
2026-02-26	12.3900	12.4100	11.5600	11.9700	-3.546%	7,035,894	+21.220%
2026-02-25	13.1800	13.2500	12.3300	12.4100	-4.538%	4,731,185	+16.922%
2026-02-24	12.7350	13.4600	12.5800	13.0000	+4.083%	6,212,185	+11.615%
2026-02-23	12.5000	12.7700	12.2150	12.4900	-0.794%	5,292,948	+16.173%
2026-02-20	12.5500	12.7800	12.1700	12.5900	-0.788%	5,824,480	+15.250%
2026-02-19	13.0000	13.2500	12.5700	12.6900	-5.369%	7,007,842	+14.342%
2026-02-18	12.2800	13.9500	12.2800	13.4100	+8.583%	11,495,299	+8.203%
2026-02-17	13.1300	13.2400	12.2600	12.3500	-6.510%	10,342,598	+17.490%
2026-02-13	13.1400	13.5200	12.9605	13.2100	-0.452%	6,604,547	+9.841%
2026-02-12	14.1400	14.3800	12.9200	13.2700	-5.619%	8,920,645	+9.344%
2026-02-11	13.6100	14.2050	13.6100	14.0600	+3.382%	6,586,798	+3.201%
2026-02-10	13.1600	13.8000	13.1001	13.6000	+4.215%	7,499,980	+6.691%
2026-02-09	13.3200	13.5700	13.0400	13.0500	-3.046%	5,546,279	+11.188%
2026-02-06	13.4100	13.6100	13.1500	13.4600	+1.970%	5,882,039	+7.801%
2026-02-05	13.4400	13.5450	13.1400	13.2000	-3.860%	6,278,078	+9.924%
2026-02-04	13.1100	13.9600	13.0400	13.7300	+5.778%	11,461,721	+5.681%
2026-02-03	11.6800	13.0000	11.5650	12.9800	+13.066%	10,948,983	+11.787%
2026-02-02	10.9300	11.6400	10.7300	11.4800	+6.100%	6,485,875	+26.394%
2026-01-30	10.9600	11.2400	10.7000	10.8200	-3.220%	6,217,834	+34.104%
2026-01-29	11.4800	11.4800	10.8650	11.1800	-2.016%	7,254,222	+29.785%
2026-01-28	11.4100	11.6200	11.1450	11.4100	+0.352%	6,097,865	+27.169%
2026-01-27	11.6800	11.7600	11.3600	11.3700	-2.986%	4,493,161	+27.617%
2026-01-26	12.0000	12.0000	11.6850	11.7200	-1.097%	3,684,250	+23.805%
2026-01-23	12.0100	12.2050	11.8100	11.8500	-2.308%	3,071,787	+22.447%
2026-01-22	12.1000	12.4100	12.0300	12.1300	+1.083%	5,824,469	+19.621%
2026-01-21	11.5400	12.0300	11.4800	12.0000	+6.195%	3,488,947	+20.917%
2026-01-20	11.6500	11.7800	11.1550	11.3000	-5.122%	5,554,744	+28.407%
2026-01-16	12.0200	12.3100	11.8600	11.9100	-1.162%	5,737,724	+21.830%
2026-01-15	11.7500	12.1900	11.5900	12.0500	+2.816%	5,660,220	+20.415%
2026-01-14	11.4400	11.9050	11.3700	11.7200	+3.169%	4,560,762	+23.805%
2026-01-13	11.6400	11.7300	11.2900	11.3600	-1.303%	4,750,850	+27.729%
2026-01-12	11.7000	11.8000	11.4050	11.5100	-1.792%	3,910,762	+26.064%
2026-01-09	11.3800	11.8150	11.1500	11.7200	+3.260%	5,525,620	+23.805%
2026-01-08	10.6100	11.5300	10.5450	11.3500	+5.581%	6,884,242	+27.841%
2026-01-07	10.9500	11.1500	10.5100	10.7500	-1.647%	4,646,638	+34.977%
2026-01-06	10.3800	11.3150	10.3800	10.9300	+4.194%	4,853,400	+32.754%
2026-01-05	10.2300	10.6800	10.2300	10.4900	+2.944%	3,341,920	+38.322%
2026-01-02	10.1500	10.2750	9.9000	10.1900	+1.900%	2,595,858	+42.395%
2025-12-31	10.2600	10.2700	10.0000	10.0000	-1.672%	3,222,296	+45.100%
2025-12-30	10.2250	10.4650	10.1300	10.1700	0.000%	3,761,580	+42.675%
2025-12-29	10.0500	10.1750	9.8600	10.1700	+0.893%	3,063,642	+42.675%
2025-12-26	9.9000	10.1300	9.8400	10.0800	+1.818%	2,734,652	+43.948%
2025-12-24	10.0000	10.0500	9.8600	9.9000	-0.202%	1,751,098	+46.566%
2025-12-23	10.1300	10.1300	9.8400	9.9200	-1.097%	3,134,135	+46.270%
2025-12-22	10.0600	10.3212	10.0000	10.0300	-0.496%	3,222,410	+44.666%
2025-12-19	10.0700	10.1300	9.9500	10.0800	-1.754%	4,850,778	+43.948%
2025-12-18	10.1300	10.3950	10.0100	10.2600	+1.786%	5,702,171	+41.423%
2025-12-17	9.8600	10.1950	9.8500	10.0800	+1.818%	4,237,748	+43.948%
2025-12-16	10.4500	10.5000	9.8150	9.9000	-4.899%	5,072,735	+46.566%
2025-12-15	10.7200	11.0900	10.2150	10.4100	-1.885%	6,326,673	+39.385%
2025-12-12	10.8000	10.9700	10.5650	10.6100	-0.748%	3,838,727	+36.758%
2025-12-11	10.6600	11.1400	10.6550	10.6900	+0.281%	6,100,816	+35.734%
2025-12-10	10.2300	10.8300	10.1250	10.6600	+5.964%	8,078,483	+36.116%
2025-12-09	9.8500	10.3250	9.8000	10.0600	+2.236%	3,271,873	+44.235%
2025-12-08	10.0700	10.1500	9.7200	9.8400	-1.992%	4,311,794	+47.459%
2025-12-05	9.9100	10.5300	9.9100	10.0400	+0.300%	4,814,141	+44.522%
2025-12-04	10.4200	10.6000	9.8100	10.0100	-5.655%	6,620,050	+44.955%
2025-12-03	10.3500	10.6900	10.3500	10.6100	+2.413%	5,788,621	+36.758%
2025-12-02	10.2100	10.5600	10.0378	10.3600	-0.766%	5,531,679	+40.058%
2025-12-01	10.3000	10.5850	10.2600	10.4400	+0.192%	5,238,746	+38.985%
2025-11-28	10.2000	10.4200	10.1000	10.4200	+3.373%	3,985,015	+39.251%
2025-11-26	9.5600	10.1550	9.5500	10.0800	+5.439%	8,080,272	+43.948%
2025-11-25	8.9900	9.5900	8.9600	9.5600	+8.267%	6,331,493	+51.778%
2025-11-24	8.6700	8.8500	8.3500	8.8300	+3.638%	6,255,414	+64.326%
2025-11-21	8.1900	8.8150	8.1555	8.5200	+4.412%	5,539,020	+70.305%
2025-11-20	8.4200	8.5700	8.1500	8.1600	-2.973%	3,959,500	+77.819%
2025-11-19	8.2100	8.4550	8.0850	8.4100	+1.693%	4,287,320	+72.533%
2025-11-18	8.2700	8.3500	8.0400	8.2700	+0.364%	4,030,924	+75.453%
2025-11-17	8.6200	8.6700	8.2400	8.2400	-5.287%	3,635,497	+76.092%
2025-11-14	8.6000	8.8150	8.4100	8.7000	-0.685%	4,656,489	+66.782%
2025-11-13	8.6000	8.9650	8.5400	8.7600	+3.302%	5,664,120	+65.639%
2025-11-12	8.6000	8.6600	8.2000	8.4800	-1.050%	5,333,318	+71.108%
2025-11-11	8.4000	8.7000	8.2750	8.5700	+3.378%	5,637,398	+69.312%
2025-11-10	8.3500	8.5950	8.0150	8.2900	+1.345%	8,579,960	+75.030%
2025-11-07	7.7400	8.5700	7.7400	8.1800	+10.243%	13,664,243	+77.384%
2025-11-06	7.6800	7.7850	7.2950	7.4200	-3.511%	11,127,970	+95.553%
2025-11-05	7.9050	8.0850	7.6500	7.6900	-2.535%	7,608,971	+88.687%
2025-11-04	7.8400	8.0300	7.7400	7.8900	-1.498%	5,297,329	+83.904%
2025-11-03	8.1800	8.2200	7.9300	8.0100	-3.261%	5,236,598	+81.149%
2025-10-31	8.1800	8.3850	8.0800	8.2800	+1.222%	4,640,522	+75.242%
2025-10-30	8.3300	8.5100	8.0700	8.1800	-5.760%	5,385,617	+77.384%
2025-10-29	9.0000	9.1200	8.6030	8.6800	-4.088%	3,834,967	+67.166%
2025-10-28	9.1900	9.1900	8.9100	9.0500	-2.583%	3,437,238	+60.331%
2025-10-27	9.1200	9.4800	9.0550	9.2900	+2.652%	7,700,621	+56.189%
2025-10-24	8.8300	9.0600	8.7400	9.0500	+3.429%	4,548,919	+60.331%
2025-10-23	8.3800	8.8950	8.3800	8.7500	+7.230%	5,734,605	+65.829%
2025-10-22	8.2000	8.3600	8.1200	8.1600	-0.971%	3,597,701	+77.819%
2025-10-21	8.1100	8.2799	8.0100	8.2400	+1.353%	3,354,675	+76.092%
2025-10-20	8.2900	8.3400	8.0700	8.1300	-1.095%	3,751,942	+78.475%
2025-10-17	8.2800	8.2900	8.0700	8.2200	-2.143%	4,034,746	+76.521%
2025-10-16	8.4500	8.5400	8.2550	8.4000	+0.119%	5,638,350	+72.738%
2025-10-15	8.3100	8.4950	8.1850	8.3900	+2.442%	5,069,821	+72.944%
2025-10-14	7.8100	8.2800	7.7450	8.1900	+0.245%	7,867,047	+77.167%
2025-10-13	8.3100	8.4600	8.1000	8.1700	+0.616%	7,034,735	+77.601%
2025-10-10	8.7600	8.8200	8.0700	8.1200	-6.774%	5,420,102	+78.695%
2025-10-09	9.0000	9.0400	8.6900	8.7100	-3.222%	4,428,067	+66.590%
2025-10-08	9.1000	9.2400	8.9500	9.0000	-0.552%	3,905,130	+61.222%
2025-10-07	9.4800	9.5100	9.0300	9.0500	-3.621%	4,186,531	+60.331%
2025-10-06	9.3800	9.7050	9.1800	9.3900	+0.859%	5,171,076	+54.526%
2025-10-03	9.3500	9.4250	9.2050	9.3100	+0.215%	4,823,880	+55.854%
2025-10-02	9.0500	9.4000	9.0500	9.2900	+1.864%	4,448,317	+56.189%
2025-10-01	8.9700	9.2400	8.9150	9.1200	+1.559%	4,021,122	+59.101%
2025-09-30	8.8100	8.9850	8.6750	8.9800	+1.240%	5,094,729	+61.581%
2025-09-29	9.1100	9.1100	8.7900	8.8700	-1.225%	5,468,266	+63.585%
2025-09-26	8.9800	9.1700	8.9200	8.9800	+1.012%	8,012,219	+61.581%
2025-09-25	9.4000	9.4350	8.8200	8.8900	-6.125%	5,440,511	+63.217%
2025-09-24	9.4600	9.6250	9.4000	9.4700	+0.745%	3,700,817	+53.221%
2025-09-23	9.8000	9.9410	9.4000	9.4000	-3.292%	6,390,068	+54.362%
2025-09-22	9.7500	9.8450	9.5910	9.7200	-0.816%	5,741,055	+49.280%
2025-09-19	10.2900	10.2900	9.7800	9.8000	-4.762%	6,432,233	+48.061%
2025-09-18	10.5300	10.5500	10.2700	10.2900	-0.194%	3,720,483	+41.011%
2025-09-17	10.9000	10.9650	10.2600	10.3100	-5.413%	5,328,506	+40.737%
2025-09-16	10.5000	10.9800	10.4000	10.9000	+4.406%	6,114,090	+33.119%
2025-09-15	10.8000	10.8050	10.4100	10.4400	-4.220%	4,765,645	+38.985%
2025-09-12	10.8000	11.0895	10.5800	10.9000	-2.242%	4,830,916	+33.119%
2025-09-11	10.9000	11.1650	10.8600	11.1500	+3.241%	3,762,528	+30.135%
2025-09-10	11.0900	11.3100	10.7700	10.8000	-3.829%	5,047,258	+34.352%
2025-09-09	11.0300	11.2400	10.8900	11.2300	+0.268%	3,466,143	+29.207%
2025-09-08	11.1700	11.2100	10.8050	11.2000	-0.267%	3,580,558	+29.554%
2025-09-05	11.1100	11.7250	10.9450	11.2300	+1.813%	4,356,339	+29.207%
2025-09-04	10.7500	11.0400	10.5550	11.0300	+1.941%	4,228,296	+31.550%
2025-09-03	10.8500	11.0800	10.6550	10.8200	-1.726%	3,045,156	+34.104%
2025-09-02	10.9900	11.1600	10.7500	11.0100	-1.344%	3,101,280	+31.789%
2025-08-29	10.9500	11.2400	10.9500	11.1600	+2.479%	4,451,519	+30.018%
2025-08-28	11.1100	11.1300	10.7500	10.8900	-0.910%	4,791,055	+33.242%
2025-08-27	10.7900	11.0800	10.7800	10.9900	+1.197%	3,222,975	+32.029%
2025-08-26	10.8800	11.1050	10.7850	10.8600	-0.640%	4,297,887	+33.610%
2025-08-25	10.9000	11.0000	10.8150	10.9300	-0.365%	3,608,902	+32.754%
2025-08-22	10.2800	11.0450	10.2000	10.9700	+7.655%	4,341,142	+32.270%
2025-08-21	10.2000	10.3300	10.0450	10.1900	-1.546%	2,387,259	+42.395%
2025-08-20	10.2000	10.4554	10.1428	10.3500	+1.471%	4,260,969	+40.193%
2025-08-19	10.1500	10.3900	10.0800	10.2000	+1.493%	3,490,064	+42.255%
2025-08-18	9.9700	10.2072	9.9200	10.0500	+0.400%	4,223,735	+44.378%
2025-08-15	10.2500	10.2750	9.9750	10.0100	-1.670%	3,221,700	+44.955%
2025-08-14	9.8400	10.2100	9.7500	10.1800	+0.394%	5,844,039	+42.534%
2025-08-13	9.4600	10.1500	9.4600	10.1400	+7.643%	4,388,263	+43.097%
2025-08-12	9.0700	9.4400	8.9825	9.4200	+3.974%	3,872,861	+54.034%
2025-08-11	9.5500	9.6050	8.9100	9.0600	-4.228%	4,353,520	+60.155%
2025-08-08	9.5600	9.5600	9.3400	9.4600	-0.421%	4,384,942	+53.383%
2025-08-07	9.4700	9.6600	9.3650	9.5000	+2.814%	6,670,783	+52.737%
2025-08-06	9.5500	9.5700	9.1400	9.2400	-2.941%	4,847,039	+57.035%
2025-08-05	9.5500	9.5900	9.2200	9.5200	+1.709%	5,901,519	+52.416%
2025-08-04	9.2400	9.3982	9.0850	9.3600	+1.629%	8,404,360	+55.021%
2025-08-01	9.8100	9.8900	9.0250	9.2100	-5.052%	9,369,445	+57.546%
2025-07-31	9.8750	9.9100	9.4500	9.7000	-2.119%	11,448,013	+49.588%
2025-07-30	10.6200	10.6250	9.8600	9.9100	-6.861%	5,983,643	+46.418%
2025-07-29	10.8200	10.9900	10.5050	10.6400	-2.026%	3,999,527	+36.372%
2025-07-28	11.1600	11.2200	10.8400	10.8600	-2.949%	4,399,810	+33.610%
2025-07-25	10.8700	11.2662	10.8400	11.1900	+2.849%	4,255,714	+29.669%
2025-07-24	11.6000	11.6000	10.7900	10.8800	-9.859%	6,811,775	+33.364%
2025-07-23	12.0900	12.3300	11.9950	12.0700	+2.462%	4,495,378	+20.215%
2025-07-22	11.6200	11.9771	11.5000	11.7800	+1.815%	5,306,127	+23.175%
2025-07-21	11.4600	11.8100	11.3918	11.5700	+2.208%	4,285,769	+25.411%
2025-07-18	11.4100	11.4600	11.1400	11.3200	+0.177%	3,223,282	+28.180%
2025-07-17	11.3300	11.6400	11.2525	11.3000	0.000%	3,216,076	+28.407%
2025-07-16	11.0600	11.3500	10.7350	11.3000	+2.170%	4,793,089	+28.407%
2025-07-15	11.3800	11.5800	11.0500	11.0600	-2.555%	3,245,838	+31.193%
2025-07-14	11.4400	11.4800	11.1700	11.3500	-1.218%	4,397,194	+27.841%
2025-07-11	11.5500	11.7000	11.4250	11.4900	-3.283%	2,994,491	+26.284%
2025-07-10	11.5900	12.1500	11.5200	11.8800	+2.591%	6,478,657	+22.138%
2025-07-09	11.3600	11.6500	11.2750	11.5800	+2.660%	3,635,409	+25.302%
2025-07-08	10.7000	11.6300	10.6700	11.2800	+5.915%	5,892,413	+28.635%
2025-07-07	11.0000	11.1200	10.4510	10.6500	-4.140%	4,400,925	+36.244%
2025-07-03	11.3500	11.3600	11.0800	11.1100	-1.855%	2,718,512	+30.603%
2025-07-02	11.2900	11.3900	10.8850	11.3200	+2.351%	5,525,604	+28.180%
2025-07-01	10.4600	11.2700	10.3400	11.0600	+6.142%	5,788,864	+31.193%
2025-06-30	10.5300	10.5650	10.3000	10.4200	-1.326%	3,164,940	+39.251%
2025-06-27	10.5300	10.6900	10.4100	10.5600	+1.053%	4,325,056	+37.405%
2025-06-26	10.4000	10.5750	10.3800	10.4500	+1.654%	4,456,016	+38.852%
2025-06-25	10.5900	10.6400	10.2100	10.2800	-3.383%	2,692,410	+41.148%
2025-06-24	10.6500	10.8700	10.5800	10.6400	+1.237%	3,050,529	+36.372%
2025-06-23	10.2500	10.5600	10.1300	10.5100	+2.237%	4,630,200	+38.059%
2025-06-20	10.4800	10.5150	10.2450	10.2800	-1.627%	5,491,162	+41.148%
2025-06-18	10.5500	10.7000	10.4300	10.4500	-1.135%	3,478,362	+38.852%
2025-06-17	10.7600	10.9700	10.5600	10.5700	-2.401%	4,128,380	+37.275%
2025-06-16	11.1600	11.1650	10.7050	10.8300	-0.642%	4,731,935	+33.980%
2025-06-13	11.3900	11.7000	10.7950	10.9000	-7.549%	4,597,502	+33.119%
2025-06-12	11.8700	11.9800	11.6850	11.7900	-2.076%	2,563,526	+23.070%
2025-06-11	12.2600	12.2650	11.9100	12.0400	-0.496%	2,708,298	+20.515%
2025-06-10	11.7400	12.2750	11.7100	12.1000	+4.041%	4,889,974	+19.917%
2025-06-09	11.4700	11.7950	11.4650	11.6300	+2.287%	3,426,550	+24.764%
2025-06-06	11.4200	11.5600	11.2850	11.3700	+0.619%	2,335,281	+27.617%
2025-06-05	11.5000	11.5700	11.2650	11.3000	-1.654%	1,743,692	+28.407%
2025-06-04	11.3700	11.5950	11.3700	11.4900	+0.701%	2,066,848	+26.284%
2025-06-03	10.9700	11.5450	10.7450	11.4100	+3.351%	4,297,292	+27.169%
2025-06-02	11.1400	11.1400	10.8850	11.0400	-0.898%	3,054,198	+31.431%
2025-05-30	11.3000	11.3300	11.0900	11.1400	-2.109%	3,603,653	+30.251%
2025-05-29	11.2900	11.5600	11.2200	11.3800	+2.615%	4,361,306	+27.504%
2025-05-28	11.7300	11.8400	11.0450	11.0900	-5.214%	4,529,572	+30.839%
2025-05-27	11.6800	11.8800	11.5500	11.7000	+2.722%	3,243,179	+24.017%
2025-05-23	11.3700	11.4750	11.2400	11.3900	-2.064%	2,970,374	+27.392%
2025-05-22	11.6300	11.6850	11.4525	11.6300	-0.768%	2,715,418	+24.764%
2025-05-21	12.1200	12.1700	11.7000	11.7200	-4.013%	3,872,285	+23.805%
2025-05-20	12.5000	12.5000	12.1700	12.2100	-1.691%	3,457,972	+18.837%
2025-05-19	12.3800	12.4300	12.2400	12.4200	-1.896%	3,140,411	+16.828%
2025-05-16	12.3700	12.6800	12.2800	12.6600	+2.179%	2,924,163	+14.613%
2025-05-15	12.5700	12.5900	12.3300	12.3900	-2.518%	4,714,384	+17.111%
2025-05-14	12.8600	12.9400	12.5700	12.7100	-1.929%	3,209,753	+14.162%
2025-05-13	13.0000	13.1200	12.8500	12.9600	+0.232%	4,637,183	+11.960%
2025-05-12	12.8500	13.5200	12.7750	12.9300	+7.303%	5,950,566	+12.220%
2025-05-09	12.1000	12.1700	11.9050	12.0500	+0.250%	3,213,661	+20.415%
2025-05-08	11.6500	12.2204	11.6250	12.0200	+7.226%	4,622,415	+20.715%
2025-05-07	11.3800	11.4400	11.1450	11.2100	-1.667%	4,569,795	+29.438%
2025-05-06	11.4700	11.7100	11.3150	11.4000	-1.809%	4,503,366	+27.281%
2025-05-05	11.9800	12.0000	11.6000	11.6100	-4.208%	5,244,747	+24.978%
2025-05-02	12.4200	12.6550	11.9500	12.1200	-9.349%	9,490,591	+19.719%
2025-05-01	13.3700	13.5500	13.1650	13.3700	+0.451%	5,287,757	+8.527%
2025-04-30	13.1900	13.3100	13.0000	13.3100	-1.114%	4,141,698	+9.016%
2025-04-29	13.4000	13.6000	13.2100	13.4600	+0.523%	3,026,211	+7.801%
2025-04-28	13.3400	13.6800	13.2100	13.3900	+0.450%	2,773,246	+8.364%
2025-04-25	13.1700	13.3600	13.0200	13.3300	-0.225%	2,491,119	+8.852%
2025-04-24	13.2000	13.5200	12.6500	13.3600	+3.566%	3,846,035	+8.608%
2025-04-23	13.6000	13.9300	12.8100	12.9000	-1.376%	4,401,686	+12.481%
2025-04-22	12.8700	13.1800	12.8100	13.0800	+2.428%	6,701,312	+10.933%
2025-04-21	12.8400	12.9700	12.5100	12.7700	-2.071%	6,732,311	+13.626%
2025-04-17	13.0000	13.3100	12.9300	13.0400	+1.479%	2,705,288	+11.273%
2025-04-16	13.1000	13.3150	12.6500	12.8500	-1.908%	3,731,863	+12.918%
2025-04-15	13.6000	13.6000	13.0550	13.1000	-4.519%	2,989,845	+10.763%
2025-04-14	13.9600	14.0400	13.3500	13.7200	+0.513%	2,809,951	+5.758%
2025-04-11	13.2100	13.6750	12.9850	13.6500	+1.563%	3,458,520	+6.300%
2025-04-10	13.9000	13.9000	12.8300	13.4400	-5.750%	4,193,863	+7.961%
2025-04-09	12.1200	14.3700	11.9000	14.2600	+16.408%	9,064,049	+1.753%
2025-04-08	13.6400	13.8500	11.9900	12.2500	-6.489%	4,614,538	+18.449%
2025-04-07	12.7500	13.8000	12.3950	13.1000	-2.457%	5,171,242	+10.763%
2025-04-04	13.3600	13.6200	12.4600	13.4300	-3.312%	6,377,535	+8.042%
2025-04-03	14.7900	14.9050	13.7050	13.8900	-10.503%	4,883,852	+4.464%
2025-04-02	15.2700	15.6550	15.2700	15.5200	+0.583%	2,922,388	-6.508%
2025-04-01	15.6400	15.6500	15.2300	15.4300	-2.280%	2,718,802	-5.962%
2025-03-31	15.5900	15.9750	15.2200	15.7900	-0.190%	4,536,828	-8.106%
2025-03-28	16.0800	16.0850	15.5250	15.8200	-2.346%	3,458,254	-8.281%
2025-03-27	15.9500	16.2700	15.6100	16.2000	+0.684%	4,007,379	-10.432%
2025-03-26	16.1300	16.3800	15.9200	16.0900	-0.186%	1,665,321	-9.820%
2025-03-25	16.5200	16.5300	16.0700	16.1200	-1.887%	1,804,261	-9.988%
2025-03-24	16.4100	16.7600	16.3000	16.4300	+0.983%	2,425,702	-11.686%
2025-03-21	16.1500	16.3200	15.7900	16.2700	-0.428%	4,041,188	-10.817%
2025-03-20	16.6100	16.7300	16.0500	16.3400	-2.796%	3,251,633	-11.200%
2025-03-19	17.0800	17.1700	16.6900	16.8100	-3.612%	4,525,716	-13.682%
2025-03-18	17.6600	17.7600	17.3000	17.4400	-1.246%	2,066,492	-16.800%
2025-03-17	17.2900	17.8800	17.2900	17.6600	+2.199%	3,062,394	-17.837%
2025-03-14	17.1300	17.4800	17.0301	17.2800	+2.067%	3,101,955	-16.030%
2025-03-13	16.5300	17.2700	16.5300	16.9300	+2.482%	2,657,925	-14.294%
2025-03-12	17.4300	17.5250	16.3650	16.5200	-5.112%	4,358,786	-12.167%
2025-03-11	17.3500	17.5700	16.7750	17.4100	+0.869%	3,616,187	-16.657%
2025-03-10	17.2300	17.7800	17.2000	17.2600	-0.289%	3,486,871	-15.933%
2025-03-07	17.7000	17.7250	16.8500	17.3100	-2.807%	4,396,300	-16.176%
2025-03-06	17.6400	18.0800	17.3300	17.8100	+2.005%	3,803,094	-18.529%
2025-03-05	16.4000	17.8100	16.3000	17.4600	+8.853%	5,724,642	-16.896%
2025-03-04	15.8100	16.4200	15.4600	16.0400	0.000%	3,948,912	-9.539%
2025-03-03	17.1100	17.2400	16.0150	16.0400	-5.257%	2,230,162	-9.539%
2025-02-28	16.8500	17.1300	16.7000	16.9300	+0.118%	3,536,043	-14.294%
2025-02-27	17.0900	17.2100	16.7900	16.9100	-1.686%	2,973,004	-14.193%
2025-02-26	17.8300	17.8300	17.1200	17.2000	-2.770%	2,144,913	-15.640%
2025-02-25	17.6800	18.0600	17.6050	17.6900	+0.798%	3,496,271	-17.976%
2025-02-24	17.6100	17.7150	17.4800	17.5500	-0.284%	2,650,612	-17.322%
2025-02-21	17.9300	18.1500	17.5200	17.6000	-1.012%	2,313,971	-17.557%
2025-02-20	18.2100	18.5300	17.6600	17.7800	-1.441%	3,639,468	-18.391%
2025-02-19	17.4400	18.2000	17.3450	18.0400	+1.348%	3,968,705	-19.568%
2025-02-18	16.6400	18.3500	16.5000	17.8000	+4.768%	6,102,702	-18.483%
2025-02-14	17.3200	17.4550	16.8700	16.9900	+0.059%	4,369,678	-14.597%
2025-02-13	16.8000	17.1700	16.7100	16.9800	+1.252%	3,213,380	-14.547%
2025-02-12	16.6100	16.8400	16.4200	16.7700	-0.593%	3,153,534	-13.476%
2025-02-11	16.9700	16.9700	16.6200	16.8700	-0.706%	2,779,892	-13.989%
2025-02-10	17.2800	17.2800	16.9400	16.9900	-0.176%	2,456,678	-14.597%
2025-02-07	17.2800	17.3200	16.9300	17.0200	-1.276%	3,144,997	-14.747%
2025-02-06	16.4400	17.2600	16.2400	17.2400	+5.637%	4,934,222	-15.835%
2025-02-05	16.4500	16.4950	16.1400	16.3200	-1.151%	2,038,671	-11.091%
2025-02-04	16.1600	16.6200	16.0000	16.5100	+2.166%	1,724,006	-12.114%
2025-02-03	16.3800	16.4350	15.6700	16.1600	-3.981%	3,329,607	-10.210%
2025-01-31	17.2200	17.2600	16.7700	16.8300	-2.604%	2,410,894	-13.785%
2025-01-30	17.4300	17.4900	16.7600	17.2800	-1.031%	3,073,556	-16.030%
2025-01-29	17.3800	17.7000	17.3000	17.4600	-0.456%	2,148,614	-16.896%
2025-01-28	17.3900	17.7100	17.3250	17.5400	+1.153%	1,982,025	-17.275%
2025-01-27	17.3300	17.4200	16.9400	17.3400	+0.814%	2,247,132	-16.321%
2025-01-24	17.4400	17.5500	17.1750	17.2000	-0.922%	1,331,732	-15.640%
2025-01-23	17.4200	17.5900	17.2600	17.3600	-0.686%	1,619,210	-16.417%
2025-01-22	17.8500	17.8500	17.4500	17.4800	-2.455%	1,052,384	-16.991%
2025-01-21	17.9600	18.0900	17.8300	17.9200	+0.280%	1,979,551	-19.029%
2025-01-17	17.4900	17.9200	17.4900	17.8700	+2.642%	3,870,302	-18.802%
2025-01-16	17.2000	17.4200	17.1400	17.4100	+0.115%	2,395,759	-16.657%
2025-01-15	17.1900	17.6700	17.1000	17.3900	+3.635%	5,351,918	-16.561%
2025-01-14	16.8800	17.1300	16.7400	16.7800	+0.479%	2,886,965	-13.528%
2025-01-13	16.1500	16.7550	16.0800	16.7000	+3.023%	3,337,858	-13.114%
2025-01-10	16.1100	16.3200	15.9500	16.2100	-1.817%	3,749,384	-10.487%
2025-01-08	16.7800	16.8350	16.4800	16.5100	-2.653%	2,351,492	-12.114%
2025-01-07	17.0300	17.3500	16.9150	16.9600	-0.235%	1,806,672	-14.446%
2025-01-06	17.1400	17.3500	16.9200	17.0000	0.000%	1,964,935	-14.647%
2025-01-03	17.4300	17.4650	17.0000	17.0000	-2.523%	2,258,175	-14.647%
2025-01-02	18.0200	18.1450	17.3600	17.4400	-3.272%	1,670,570	-16.800%
2024-12-31	17.6800	18.0450	17.6500	18.0300	+2.618%	2,350,783	-19.523%
2024-12-30	17.7100	17.7100	17.4100	17.5700	-1.181%	2,103,010	-17.416%
2024-12-27	17.9100	18.1300	17.7300	17.7800	-1.277%	1,903,542	-18.391%
2024-12-26	18.0500	18.1800	17.9500	18.0100	-0.607%	979,655	-19.434%
2024-12-24	18.0900	18.1400	17.8901	18.1200	-0.055%	477,885	-19.923%
2024-12-23	18.2100	18.3050	17.9200	18.1300	-0.712%	2,294,852	-19.967%
2024-12-20	17.7800	18.3900	17.7500	18.2600	+2.125%	3,663,171	-20.537%
2024-12-19	18.2000	18.4100	17.6700	17.8800	-2.295%	3,063,973	-18.848%
2024-12-18	18.5000	18.8600	18.2400	18.3000	-1.401%	2,770,151	-20.710%
2024-12-17	18.6900	19.0000	18.4050	18.5600	-1.329%	3,877,300	-21.821%
2024-12-16	18.8400	19.0519	18.6600	18.8100	-1.260%	1,833,087	-22.860%
2024-12-13	18.8700	19.0700	18.6500	19.0500	-1.398%	1,717,738	-23.832%
2024-12-12	19.3000	19.5658	19.2550	19.3200	-0.412%	1,024,629	-24.896%
2024-12-11	19.7600	19.7800	19.3400	19.4000	-1.523%	1,469,106	-25.206%
2024-12-10	20.1500	20.2000	19.6150	19.7000	-2.764%	1,870,529	-26.345%
2024-12-09	20.2100	20.9400	20.1650	20.2600	+1.911%	3,757,557	-28.381%
2024-12-06	20.2600	20.2600	19.7250	19.8800	-0.996%	2,388,396	-27.012%
2024-12-05	20.3000	20.5600	20.0000	20.0800	-0.840%	2,926,615	-27.739%
2024-12-04	19.8200	20.4300	19.6500	20.2500	+2.221%	3,781,933	-28.346%
2024-12-03	19.9200	20.1000	19.6500	19.8100	+0.253%	3,424,517	-26.754%
2024-12-02	19.6300	19.9100	19.4750	19.7600	+0.919%	1,787,469	-26.569%
2024-11-29	19.5100	19.7500	19.4600	19.5800	0.000%	704,565	-25.894%

document.getElementById("Mn8FRf").onerror = function(){this.style.display='none';}; .dark-mode .Bq4L1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bq4L1X{ color: #333333; background-color: white; border: 2px solid #333333; }HUNHuntsman Corporationstock NYSE

HUN
Huntsman Corporation
stock NYSE