Dark

HUN
Huntsman Corporation
stock NYSE

At Close

Aug 5, 2026 3:59:58 PM EDT

10.13USD-2.969%(-0.31)3,488,658

10.02Bid 10.32Ask 0.30Spread

Pre-market

Aug 5, 2026 9:22:30 AM EDT

10.50USD+0.575%(+0.06)2,046

After-hours

Aug 5, 2026 4:44:30 PM EDT

10.14USD+0.099%(+0.01)9,765

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	10.4100	10.5400	10.0900	10.1300	-2.876%	3,488,658	0.000%
2026-08-04	10.3400	10.4450	9.6500	10.4300	+4.092%	6,009,128	-2.876%
2026-08-03	9.7800	10.2200	9.6700	10.0200	+2.664%	5,157,210	+1.098%
2026-07-31	10.9350	10.9950	9.6650	9.7600	-19.138%	8,707,056	+3.791%
2026-07-30	12.0000	12.1650	11.8400	12.0700	+0.920%	3,406,573	-16.073%
2026-07-29	11.6100	12.0400	11.4700	11.9600	+4.637%	3,110,702	-15.301%
2026-07-28	11.7800	12.0400	11.4250	11.4300	-2.641%	4,618,214	-11.374%
2026-07-27	12.7600	12.7900	11.7150	11.7400	-8.281%	4,131,455	-13.714%
2026-07-24	12.8300	12.9400	12.5600	12.8000	-0.078%	3,057,111	-20.859%
2026-07-23	13.1300	13.3900	12.5950	12.8100	-3.101%	3,853,347	-20.921%
2026-07-22	12.6600	13.2350	12.6600	13.2200	+4.837%	3,633,194	-23.374%
2026-07-21	12.0800	12.6300	11.9250	12.6100	+5.171%	2,801,557	-19.667%
2026-07-20	11.6700	12.1600	11.6100	11.9900	+1.696%	4,507,988	-15.513%
2026-07-17	11.7400	12.0500	11.6600	11.7900	-0.590%	3,333,165	-14.080%
2026-07-16	11.6500	12.2500	11.6400	11.8600	-0.753%	3,057,353	-14.587%
2026-07-15	11.9600	12.1600	11.7900	11.9500	+0.336%	2,865,592	-15.230%
2026-07-14	11.8700	12.0800	11.6150	11.9100	+2.584%	4,091,810	-14.945%
2026-07-13	11.3900	11.7500	11.3250	11.6100	+4.313%	4,688,639	-12.748%
2026-07-10	10.9800	11.1550	10.8400	11.1300	+2.960%	2,769,505	-8.985%
2026-07-09	11.3700	11.3850	10.6050	10.8100	-4.336%	4,281,255	-6.290%
2026-07-08	11.0000	11.7000	10.9450	11.3000	+3.008%	5,542,661	-10.354%
2026-07-07	10.6100	11.0000	10.4530	10.9700	+3.686%	5,551,931	-7.657%
2026-07-06	10.5800	10.7100	10.3800	10.5800	-2.218%	3,834,902	-4.253%
2026-07-02	10.5400	11.0100	10.5250	10.8200	+2.559%	3,950,125	-6.377%
2026-07-01	10.4100	10.6900	10.3200	10.5500	-0.659%	6,492,783	-3.981%
2026-06-30	10.8000	10.9700	10.4000	10.6200	-3.014%	6,758,650	-4.614%
2026-06-29	11.4300	11.4700	10.7600	10.9500	-4.032%	7,439,744	-7.489%
2026-06-26	11.2100	11.7100	11.1700	11.4100	+0.706%	29,089,077	-11.218%
2026-06-25	11.2800	11.6200	11.2000	11.3300	+0.088%	7,094,480	-10.591%
2026-06-24	11.4300	11.4450	10.9600	11.3200	-0.527%	7,616,494	-10.512%
2026-06-23	11.5000	11.8750	11.3500	11.3800	-1.043%	7,412,867	-10.984%
2026-06-22	12.2300	12.2300	11.4400	11.5000	-4.722%	14,123,270	-11.913%
2026-06-18	12.7500	12.8300	12.0100	12.0700	-5.185%	11,743,353	-16.073%
2026-06-17	13.4000	13.8900	12.7200	12.7300	-3.414%	12,119,256	-20.424%
2026-06-16	14.9000	14.9400	12.5500	13.1800	-17.055%	27,912,623	-23.141%
2026-06-15	15.9100	16.0850	15.7200	15.8900	+0.953%	3,215,315	-36.249%
2026-06-12	15.2700	15.9300	15.1250	15.7400	+4.377%	3,407,928	-35.642%
2026-06-11	14.4700	15.1100	14.4364	15.0800	+5.973%	3,772,459	-32.825%
2026-06-10	14.6800	14.6800	14.2200	14.2300	-2.132%	2,408,560	-28.812%
2026-06-09	14.3800	14.6750	13.9550	14.5400	+2.178%	4,591,234	-30.330%
2026-06-08	14.3300	14.4950	14.1650	14.2300	+0.141%	3,417,472	-28.812%
2026-06-05	14.1000	14.4800	14.0800	14.2100	-0.351%	3,444,186	-28.712%
2026-06-04	14.5900	14.7100	14.1550	14.2600	-3.191%	3,313,101	-28.962%
2026-06-03	14.8400	15.0800	14.7300	14.7300	-1.734%	2,817,901	-31.229%
2026-06-02	15.0400	15.4850	14.8500	14.9900	-0.067%	3,866,803	-32.422%
2026-06-01	15.1500	15.3000	14.6000	15.0000	-2.280%	3,545,824	-32.467%
2026-05-29	15.5200	15.5200	15.2300	15.3500	-0.776%	5,160,348	-34.007%
2026-05-28	14.6900	15.5050	14.6900	15.4700	+4.245%	5,077,659	-34.518%
2026-05-27	14.7500	15.1500	14.7000	14.8400	+0.678%	5,616,282	-31.739%
2026-05-26	14.8800	14.9800	14.5600	14.7400	+1.585%	4,109,331	-31.275%
2026-05-22	14.5200	14.7400	14.2350	14.5100	+0.904%	4,114,414	-30.186%
2026-05-21	13.9800	14.5550	13.6100	14.3800	+2.276%	4,208,928	-29.555%
2026-05-20	13.1900	14.5800	13.1900	14.0600	+5.556%	11,043,855	-27.952%
2026-05-19	13.6700	13.8000	13.2200	13.3200	-3.548%	5,439,022	-23.949%
2026-05-18	13.7700	14.0050	13.4550	13.8100	+0.803%	3,769,812	-26.647%
2026-05-15	14.1200	14.1250	13.6300	13.7000	-4.263%	3,993,549	-26.058%
2026-05-14	14.6200	14.7000	14.2550	14.3100	-0.556%	2,968,699	-29.210%
2026-05-13	14.6000	14.9300	14.3200	14.3900	+0.070%	4,732,487	-29.604%
2026-05-12	14.7800	14.7998	14.1900	14.3800	-3.100%	4,534,267	-29.555%
2026-05-11	14.7500	15.3000	14.7500	14.8400	-0.802%	3,724,618	-31.739%
2026-05-08	14.9000	15.0600	14.6650	14.9600	+1.493%	3,806,231	-32.286%
2026-05-07	15.1550	15.1550	14.6000	14.7400	-2.384%	5,948,335	-31.275%
2026-05-06	15.0500	15.1700	14.5950	15.1000	+0.734%	6,434,330	-32.914%
2026-05-05	14.4700	15.0000	14.4150	14.9900	+5.415%	4,849,959	-32.422%
2026-05-04	15.0000	15.0200	14.0450	14.2200	-2.802%	6,665,292	-28.762%
2026-05-01	15.0800	15.8950	14.2800	14.6300	+1.809%	10,648,802	-30.759%
2026-04-30	13.3400	14.4575	13.3400	14.3700	+8.453%	7,626,723	-29.506%
2026-04-29	13.6900	13.8899	13.1050	13.2500	-3.001%	6,423,043	-23.547%
2026-04-28	13.8500	14.1000	13.5401	13.6600	-0.437%	3,863,260	-25.842%
2026-04-27	13.7500	14.0100	13.4200	13.7200	+0.734%	3,662,319	-26.166%
2026-04-24	13.7500	13.8700	13.3800	13.6200	+0.517%	3,226,485	-25.624%
2026-04-23	13.9000	14.1500	13.2800	13.5500	-2.237%	4,472,550	-25.240%
2026-04-22	13.7850	14.1600	13.6400	13.8600	+0.873%	5,605,104	-26.912%
2026-04-21	13.7400	14.0000	13.3350	13.7400	+0.659%	4,639,242	-26.274%
2026-04-20	13.3000	13.9500	13.2500	13.6500	+2.247%	3,967,319	-25.788%
2026-04-17	13.5300	13.6600	13.0900	13.3500	-2.838%	6,556,513	-24.120%
2026-04-16	13.7200	13.9900	13.3800	13.7400	+1.104%	3,619,783	-26.274%
2026-04-15	13.5200	13.7000	13.3240	13.5900	+0.147%	3,185,425	-25.460%
2026-04-14	13.9900	13.9900	13.3850	13.5700	-3.348%	5,251,458	-25.350%
2026-04-13	13.5600	14.2200	13.4201	14.0400	+2.857%	5,044,499	-27.849%
2026-04-10	13.6600	13.9299	13.4900	13.6500	+0.962%	3,138,510	-25.788%
2026-04-09	13.5700	13.8600	13.3300	13.5200	-0.368%	6,043,066	-25.074%
2026-04-08	13.3900	13.6900	12.6000	13.5700	+2.338%	7,586,429	-25.350%
2026-04-07	12.5100	13.3800	12.4900	13.2600	+5.742%	6,379,615	-23.605%
2026-04-06	12.7900	12.9160	12.2100	12.5400	-2.866%	4,458,467	-19.219%
2026-04-02	12.9000	13.2300	12.7600	12.9100	-0.845%	3,179,373	-21.534%
2026-04-01	13.2500	13.5000	12.6900	13.0200	-2.179%	5,354,895	-22.197%
2026-03-31	12.6500	13.6150	12.5700	13.3100	+5.887%	7,039,405	-23.892%
2026-03-30	12.9000	13.0300	12.3200	12.5700	-0.711%	6,317,998	-19.411%
2026-03-27	12.4100	12.8200	12.3501	12.6600	+0.876%	5,087,317	-19.984%
2026-03-26	12.1200	13.1600	12.0900	12.5500	+1.455%	10,077,202	-19.283%
2026-03-25	11.7300	12.3800	11.6500	12.3700	+8.414%	5,232,600	-18.108%
2026-03-24	10.7700	11.6500	10.7600	11.4100	+5.355%	4,827,621	-11.218%
2026-03-23	10.5000	11.3500	10.4300	10.8300	+4.035%	7,073,808	-6.464%
2026-03-20	11.5100	11.5550	10.3200	10.4100	-9.557%	17,906,404	-2.690%
2026-03-19	11.6700	11.9200	11.1200	11.5100	-3.763%	6,603,099	-11.990%
2026-03-18	12.3800	12.5100	11.9200	11.9600	-2.048%	5,310,004	-15.301%
2026-03-17	11.9500	12.5800	11.9000	12.2100	+3.475%	4,838,624	-17.035%
2026-03-16	11.9600	12.2250	11.7300	11.8000	-1.912%	6,688,736	-14.153%
2026-03-13	13.0000	13.2200	11.8600	12.0300	-6.016%	8,441,492	-15.794%
2026-03-12	11.8300	13.0900	11.6541	12.8000	+8.936%	10,411,876	-20.859%
2026-03-11	12.1100	12.2800	11.5800	11.7500	-2.732%	5,578,864	-13.787%
2026-03-10	12.0200	12.3050	11.5500	12.0800	-0.248%	8,633,750	-16.142%
2026-03-09	11.0100	12.1750	11.0000	12.1100	+5.857%	9,730,012	-16.350%
2026-03-06	12.4000	12.5400	11.2800	11.4400	-8.845%	11,466,806	-11.451%
2026-03-05	13.1200	13.7200	12.3000	12.5500	-2.638%	12,639,796	-19.283%
2026-03-04	12.6800	12.9000	12.2200	12.8900	+4.120%	5,327,367	-21.412%
2026-03-03	11.8500	12.4750	11.5300	12.3800	+0.650%	7,905,551	-18.174%
2026-03-02	12.2400	12.5100	11.7700	12.3000	-2.767%	7,909,306	-17.642%
2026-02-27	11.7600	12.6800	11.7450	12.6500	+5.681%	7,739,952	-19.921%
2026-02-26	12.3900	12.4100	11.5600	11.9700	-3.546%	7,035,894	-15.372%
2026-02-25	13.1800	13.2500	12.3300	12.4100	-4.538%	4,731,185	-18.372%
2026-02-24	12.7350	13.4600	12.5800	13.0000	+4.083%	6,212,185	-22.077%
2026-02-23	12.5000	12.7700	12.2150	12.4900	-0.794%	5,292,948	-18.895%
2026-02-20	12.5500	12.7800	12.1700	12.5900	-0.788%	5,824,480	-19.539%
2026-02-19	13.0000	13.2500	12.5700	12.6900	-5.369%	7,007,842	-20.173%
2026-02-18	12.2800	13.9500	12.2800	13.4100	+8.583%	11,495,299	-24.459%
2026-02-17	13.1300	13.2400	12.2600	12.3500	-6.510%	10,342,598	-17.976%
2026-02-13	13.1400	13.5200	12.9605	13.2100	-0.452%	6,604,547	-23.316%
2026-02-12	14.1400	14.3800	12.9200	13.2700	-5.619%	8,920,645	-23.662%
2026-02-11	13.6100	14.2050	13.6100	14.0600	+3.382%	6,586,798	-27.952%
2026-02-10	13.1600	13.8000	13.1001	13.6000	+4.215%	7,499,980	-25.515%
2026-02-09	13.3200	13.5700	13.0400	13.0500	-3.046%	5,546,279	-22.375%
2026-02-06	13.4100	13.6100	13.1500	13.4600	+1.970%	5,882,039	-24.740%
2026-02-05	13.4400	13.5450	13.1400	13.2000	-3.860%	6,278,078	-23.258%
2026-02-04	13.1100	13.9600	13.0400	13.7300	+5.778%	11,461,721	-26.220%
2026-02-03	11.6800	13.0000	11.5650	12.9800	+13.066%	10,948,983	-21.957%
2026-02-02	10.9300	11.6400	10.7300	11.4800	+6.100%	6,485,875	-11.760%
2026-01-30	10.9600	11.2400	10.7000	10.8200	-3.220%	6,217,834	-6.377%
2026-01-29	11.4800	11.4800	10.8650	11.1800	-2.016%	7,254,222	-9.392%
2026-01-28	11.4100	11.6200	11.1450	11.4100	+0.352%	6,097,865	-11.218%
2026-01-27	11.6800	11.7600	11.3600	11.3700	-2.986%	4,493,161	-10.906%
2026-01-26	12.0000	12.0000	11.6850	11.7200	-1.097%	3,684,250	-13.567%
2026-01-23	12.0100	12.2050	11.8100	11.8500	-2.308%	3,071,787	-14.515%
2026-01-22	12.1000	12.4100	12.0300	12.1300	+1.083%	5,824,469	-16.488%
2026-01-21	11.5400	12.0300	11.4800	12.0000	+6.195%	3,488,947	-15.583%
2026-01-20	11.6500	11.7800	11.1550	11.3000	-5.122%	5,554,744	-10.354%
2026-01-16	12.0200	12.3100	11.8600	11.9100	-1.162%	5,737,724	-14.945%
2026-01-15	11.7500	12.1900	11.5900	12.0500	+2.816%	5,660,220	-15.934%
2026-01-14	11.4400	11.9050	11.3700	11.7200	+3.169%	4,560,762	-13.567%
2026-01-13	11.6400	11.7300	11.2900	11.3600	-1.303%	4,750,850	-10.827%
2026-01-12	11.7000	11.8000	11.4050	11.5100	-1.792%	3,910,762	-11.990%
2026-01-09	11.3800	11.8150	11.1500	11.7200	+3.260%	5,525,620	-13.567%
2026-01-08	10.6100	11.5300	10.5450	11.3500	+5.581%	6,884,242	-10.749%
2026-01-07	10.9500	11.1500	10.5100	10.7500	-1.647%	4,646,638	-5.767%
2026-01-06	10.3800	11.3150	10.3800	10.9300	+4.194%	4,853,400	-7.319%
2026-01-05	10.2300	10.6800	10.2300	10.4900	+2.944%	3,341,920	-3.432%
2026-01-02	10.1500	10.2750	9.9000	10.1900	+1.900%	2,595,858	-0.589%
2025-12-31	10.2600	10.2700	10.0000	10.0000	-1.672%	3,222,296	+1.300%
2025-12-30	10.2250	10.4650	10.1300	10.1700	0.000%	3,761,580	-0.393%
2025-12-29	10.0500	10.1750	9.8600	10.1700	+0.893%	3,063,642	-0.393%
2025-12-26	9.9000	10.1300	9.8400	10.0800	+1.818%	2,734,652	+0.496%
2025-12-24	10.0000	10.0500	9.8600	9.9000	-0.202%	1,751,098	+2.323%
2025-12-23	10.1300	10.1300	9.8400	9.9200	-1.097%	3,134,135	+2.117%
2025-12-22	10.0600	10.3212	10.0000	10.0300	-0.496%	3,222,410	+0.997%
2025-12-19	10.0700	10.1300	9.9500	10.0800	-1.754%	4,850,778	+0.496%
2025-12-18	10.1300	10.3950	10.0100	10.2600	+1.786%	5,702,171	-1.267%
2025-12-17	9.8600	10.1950	9.8500	10.0800	+1.818%	4,237,748	+0.496%
2025-12-16	10.4500	10.5000	9.8150	9.9000	-4.899%	5,072,735	+2.323%
2025-12-15	10.7200	11.0900	10.2150	10.4100	-1.885%	6,326,673	-2.690%
2025-12-12	10.8000	10.9700	10.5650	10.6100	-0.748%	3,838,727	-4.524%
2025-12-11	10.6600	11.1400	10.6550	10.6900	+0.281%	6,100,816	-5.239%
2025-12-10	10.2300	10.8300	10.1250	10.6600	+5.964%	8,078,483	-4.972%
2025-12-09	9.8500	10.3250	9.8000	10.0600	+2.236%	3,271,873	+0.696%
2025-12-08	10.0700	10.1500	9.7200	9.8400	-1.992%	4,311,794	+2.947%
2025-12-05	9.9100	10.5300	9.9100	10.0400	+0.300%	4,814,141	+0.896%
2025-12-04	10.4200	10.6000	9.8100	10.0100	-5.655%	6,620,050	+1.199%
2025-12-03	10.3500	10.6900	10.3500	10.6100	+2.413%	5,788,621	-4.524%
2025-12-02	10.2100	10.5600	10.0378	10.3600	-0.766%	5,531,679	-2.220%
2025-12-01	10.3000	10.5850	10.2600	10.4400	+0.192%	5,238,746	-2.969%
2025-11-28	10.2000	10.4200	10.1000	10.4200	+3.373%	3,985,015	-2.783%
2025-11-26	9.5600	10.1550	9.5500	10.0800	+5.439%	8,080,272	+0.496%
2025-11-25	8.9900	9.5900	8.9600	9.5600	+8.267%	6,331,493	+5.962%
2025-11-24	8.6700	8.8500	8.3500	8.8300	+3.638%	6,255,414	+14.723%
2025-11-21	8.1900	8.8150	8.1555	8.5200	+4.412%	5,539,020	+18.897%
2025-11-20	8.4200	8.5700	8.1500	8.1600	-2.973%	3,959,500	+24.142%
2025-11-19	8.2100	8.4550	8.0850	8.4100	+1.693%	4,287,320	+20.452%
2025-11-18	8.2700	8.3500	8.0400	8.2700	+0.364%	4,030,924	+22.491%
2025-11-17	8.6200	8.6700	8.2400	8.2400	-5.287%	3,635,497	+22.937%
2025-11-14	8.6000	8.8150	8.4100	8.7000	-0.685%	4,656,489	+16.437%
2025-11-13	8.6000	8.9650	8.5400	8.7600	+3.302%	5,664,120	+15.639%
2025-11-12	8.6000	8.6600	8.2000	8.4800	-1.050%	5,333,318	+19.458%
2025-11-11	8.4000	8.7000	8.2750	8.5700	+3.378%	5,637,398	+18.203%
2025-11-10	8.3500	8.5950	8.0150	8.2900	+1.345%	8,579,960	+22.195%
2025-11-07	7.7400	8.5700	7.7400	8.1800	+10.243%	13,664,243	+23.839%
2025-11-06	7.6800	7.7850	7.2950	7.4200	-3.511%	11,127,970	+36.523%
2025-11-05	7.9050	8.0850	7.6500	7.6900	-2.535%	7,608,971	+31.730%
2025-11-04	7.8400	8.0300	7.7400	7.8900	-1.498%	5,297,329	+28.390%
2025-11-03	8.1800	8.2200	7.9300	8.0100	-3.261%	5,236,598	+26.467%
2025-10-31	8.1800	8.3850	8.0800	8.2800	+1.222%	4,640,522	+22.343%
2025-10-30	8.3300	8.5100	8.0700	8.1800	-5.760%	5,385,617	+23.839%
2025-10-29	9.0000	9.1200	8.6030	8.6800	-4.088%	3,834,967	+16.705%
2025-10-28	9.1900	9.1900	8.9100	9.0500	-2.583%	3,437,238	+11.934%
2025-10-27	9.1200	9.4800	9.0550	9.2900	+2.652%	7,700,621	+9.042%
2025-10-24	8.8300	9.0600	8.7400	9.0500	+3.429%	4,548,919	+11.934%
2025-10-23	8.3800	8.8950	8.3800	8.7500	+7.230%	5,734,605	+15.771%
2025-10-22	8.2000	8.3600	8.1200	8.1600	-0.971%	3,597,701	+24.142%
2025-10-21	8.1100	8.2799	8.0100	8.2400	+1.353%	3,354,675	+22.937%
2025-10-20	8.2900	8.3400	8.0700	8.1300	-1.095%	3,751,942	+24.600%
2025-10-17	8.2800	8.2900	8.0700	8.2200	-2.143%	4,034,746	+23.236%
2025-10-16	8.4500	8.5400	8.2550	8.4000	+0.119%	5,638,350	+20.595%
2025-10-15	8.3100	8.4950	8.1850	8.3900	+2.442%	5,069,821	+20.739%
2025-10-14	7.8100	8.2800	7.7450	8.1900	+0.245%	7,867,047	+23.687%
2025-10-13	8.3100	8.4600	8.1000	8.1700	+0.616%	7,034,735	+23.990%
2025-10-10	8.7600	8.8200	8.0700	8.1200	-6.774%	5,420,102	+24.754%
2025-10-09	9.0000	9.0400	8.6900	8.7100	-3.222%	4,428,067	+16.303%
2025-10-08	9.1000	9.2400	8.9500	9.0000	-0.552%	3,905,130	+12.556%
2025-10-07	9.4800	9.5100	9.0300	9.0500	-3.621%	4,186,531	+11.934%
2025-10-06	9.3800	9.7050	9.1800	9.3900	+0.859%	5,171,076	+7.881%
2025-10-03	9.3500	9.4250	9.2050	9.3100	+0.215%	4,823,880	+8.808%
2025-10-02	9.0500	9.4000	9.0500	9.2900	+1.864%	4,448,317	+9.042%
2025-10-01	8.9700	9.2400	8.9150	9.1200	+1.559%	4,021,122	+11.075%
2025-09-30	8.8100	8.9850	8.6750	8.9800	+1.240%	5,094,729	+12.806%
2025-09-29	9.1100	9.1100	8.7900	8.8700	-1.225%	5,468,266	+14.205%
2025-09-26	8.9800	9.1700	8.9200	8.9800	+1.012%	8,012,219	+12.806%
2025-09-25	9.4000	9.4350	8.8200	8.8900	-6.125%	5,440,511	+13.948%
2025-09-24	9.4600	9.6250	9.4000	9.4700	+0.745%	3,700,817	+6.969%
2025-09-23	9.8000	9.9410	9.4000	9.4000	-3.292%	6,390,068	+7.766%
2025-09-22	9.7500	9.8450	9.5910	9.7200	-0.816%	5,741,055	+4.218%
2025-09-19	10.2900	10.2900	9.7800	9.8000	-4.762%	6,432,233	+3.367%
2025-09-18	10.5300	10.5500	10.2700	10.2900	-0.194%	3,720,483	-1.555%
2025-09-17	10.9000	10.9650	10.2600	10.3100	-5.413%	5,328,506	-1.746%
2025-09-16	10.5000	10.9800	10.4000	10.9000	+4.406%	6,114,090	-7.064%
2025-09-15	10.8000	10.8050	10.4100	10.4400	-4.220%	4,765,645	-2.969%
2025-09-12	10.8000	11.0895	10.5800	10.9000	-2.242%	4,830,916	-7.064%
2025-09-11	10.9000	11.1650	10.8600	11.1500	+3.241%	3,762,528	-9.148%
2025-09-10	11.0900	11.3100	10.7700	10.8000	-3.829%	5,047,258	-6.204%
2025-09-09	11.0300	11.2400	10.8900	11.2300	+0.268%	3,466,143	-9.795%
2025-09-08	11.1700	11.2100	10.8050	11.2000	-0.267%	3,580,558	-9.554%
2025-09-05	11.1100	11.7250	10.9450	11.2300	+1.813%	4,356,339	-9.795%
2025-09-04	10.7500	11.0400	10.5550	11.0300	+1.941%	4,228,296	-8.160%
2025-09-03	10.8500	11.0800	10.6550	10.8200	-1.726%	3,045,156	-6.377%
2025-09-02	10.9900	11.1600	10.7500	11.0100	-1.344%	3,101,280	-7.993%
2025-08-29	10.9500	11.2400	10.9500	11.1600	+2.479%	4,451,519	-9.229%
2025-08-28	11.1100	11.1300	10.7500	10.8900	-0.910%	4,791,055	-6.979%
2025-08-27	10.7900	11.0800	10.7800	10.9900	+1.197%	3,222,975	-7.825%
2025-08-26	10.8800	11.1050	10.7850	10.8600	-0.640%	4,297,887	-6.722%
2025-08-25	10.9000	11.0000	10.8150	10.9300	-0.365%	3,608,902	-7.319%
2025-08-22	10.2800	11.0450	10.2000	10.9700	+7.655%	4,341,142	-7.657%
2025-08-21	10.2000	10.3300	10.0450	10.1900	-1.546%	2,387,259	-0.589%
2025-08-20	10.2000	10.4554	10.1428	10.3500	+1.471%	4,260,969	-2.126%
2025-08-19	10.1500	10.3900	10.0800	10.2000	+1.493%	3,490,064	-0.686%
2025-08-18	9.9700	10.2072	9.9200	10.0500	+0.400%	4,223,735	+0.796%
2025-08-15	10.2500	10.2750	9.9750	10.0100	-1.670%	3,221,700	+1.199%
2025-08-14	9.8400	10.2100	9.7500	10.1800	+0.394%	5,844,039	-0.491%
2025-08-13	9.4600	10.1500	9.4600	10.1400	+7.643%	4,388,263	-0.099%
2025-08-12	9.0700	9.4400	8.9825	9.4200	+3.974%	3,872,861	+7.537%
2025-08-11	9.5500	9.6050	8.9100	9.0600	-4.228%	4,353,520	+11.810%
2025-08-08	9.5600	9.5600	9.3400	9.4600	-0.421%	4,384,942	+7.082%
2025-08-07	9.4700	9.6600	9.3650	9.5000	+2.814%	6,670,783	+6.632%
2025-08-06	9.5500	9.5700	9.1400	9.2400	-2.941%	4,847,039	+9.632%
2025-08-05	9.5500	9.5900	9.2200	9.5200	+1.709%	5,901,519	+6.408%
2025-08-04	9.2400	9.3982	9.0850	9.3600	+1.629%	8,404,360	+8.226%
2025-08-01	9.8100	9.8900	9.0250	9.2100	-5.052%	9,369,445	+9.989%
2025-07-31	9.8750	9.9100	9.4500	9.7000	-2.119%	11,448,013	+4.433%
2025-07-30	10.6200	10.6250	9.8600	9.9100	-6.861%	5,983,643	+2.220%
2025-07-29	10.8200	10.9900	10.5050	10.6400	-2.026%	3,999,527	-4.793%
2025-07-28	11.1600	11.2200	10.8400	10.8600	-2.949%	4,399,810	-6.722%
2025-07-25	10.8700	11.2662	10.8400	11.1900	+2.849%	4,255,714	-9.473%
2025-07-24	11.6000	11.6000	10.7900	10.8800	-9.859%	6,811,775	-6.893%
2025-07-23	12.0900	12.3300	11.9950	12.0700	+2.462%	4,495,378	-16.073%
2025-07-22	11.6200	11.9771	11.5000	11.7800	+1.815%	5,306,127	-14.007%
2025-07-21	11.4600	11.8100	11.3918	11.5700	+2.208%	4,285,769	-12.446%
2025-07-18	11.4100	11.4600	11.1400	11.3200	+0.177%	3,223,282	-10.512%
2025-07-17	11.3300	11.6400	11.2525	11.3000	0.000%	3,216,076	-10.354%
2025-07-16	11.0600	11.3500	10.7350	11.3000	+2.170%	4,793,089	-10.354%
2025-07-15	11.3800	11.5800	11.0500	11.0600	-2.555%	3,245,838	-8.409%
2025-07-14	11.4400	11.4800	11.1700	11.3500	-1.218%	4,397,194	-10.749%
2025-07-11	11.5500	11.7000	11.4250	11.4900	-3.283%	2,994,491	-11.836%
2025-07-10	11.5900	12.1500	11.5200	11.8800	+2.591%	6,478,657	-14.731%
2025-07-09	11.3600	11.6500	11.2750	11.5800	+2.660%	3,635,409	-12.522%
2025-07-08	10.7000	11.6300	10.6700	11.2800	+5.915%	5,892,413	-10.195%
2025-07-07	11.0000	11.1200	10.4510	10.6500	-4.140%	4,400,925	-4.883%
2025-07-03	11.3500	11.3600	11.0800	11.1100	-1.855%	2,718,512	-8.821%
2025-07-02	11.2900	11.3900	10.8850	11.3200	+2.351%	5,525,604	-10.512%
2025-07-01	10.4600	11.2700	10.3400	11.0600	+6.142%	5,788,864	-8.409%
2025-06-30	10.5300	10.5650	10.3000	10.4200	-1.326%	3,164,940	-2.783%
2025-06-27	10.5300	10.6900	10.4100	10.5600	+1.053%	4,325,056	-4.072%
2025-06-26	10.4000	10.5750	10.3800	10.4500	+1.654%	4,456,016	-3.062%
2025-06-25	10.5900	10.6400	10.2100	10.2800	-3.383%	2,692,410	-1.459%
2025-06-24	10.6500	10.8700	10.5800	10.6400	+1.237%	3,050,529	-4.793%
2025-06-23	10.2500	10.5600	10.1300	10.5100	+2.237%	4,630,200	-3.616%
2025-06-20	10.4800	10.5150	10.2450	10.2800	-1.627%	5,491,162	-1.459%
2025-06-18	10.5500	10.7000	10.4300	10.4500	-1.135%	3,478,362	-3.062%
2025-06-17	10.7600	10.9700	10.5600	10.5700	-2.401%	4,128,380	-4.163%
2025-06-16	11.1600	11.1650	10.7050	10.8300	-0.642%	4,731,935	-6.464%
2025-06-13	11.3900	11.7000	10.7950	10.9000	-7.549%	4,597,502	-7.064%
2025-06-12	11.8700	11.9800	11.6850	11.7900	-2.076%	2,563,526	-14.080%
2025-06-11	12.2600	12.2650	11.9100	12.0400	-0.496%	2,708,298	-15.864%
2025-06-10	11.7400	12.2750	11.7100	12.1000	+4.041%	4,889,974	-16.281%
2025-06-09	11.4700	11.7950	11.4650	11.6300	+2.287%	3,426,550	-12.898%
2025-06-06	11.4200	11.5600	11.2850	11.3700	+0.619%	2,335,281	-10.906%
2025-06-05	11.5000	11.5700	11.2650	11.3000	-1.654%	1,743,692	-10.354%
2025-06-04	11.3700	11.5950	11.3700	11.4900	+0.701%	2,066,848	-11.836%
2025-06-03	10.9700	11.5450	10.7450	11.4100	+3.351%	4,297,292	-11.218%
2025-06-02	11.1400	11.1400	10.8850	11.0400	-0.898%	3,054,198	-8.243%
2025-05-30	11.3000	11.3300	11.0900	11.1400	-2.109%	3,603,653	-9.066%
2025-05-29	11.2900	11.5600	11.2200	11.3800	+2.615%	4,361,306	-10.984%
2025-05-28	11.7300	11.8400	11.0450	11.0900	-5.214%	4,529,572	-8.656%
2025-05-27	11.6800	11.8800	11.5500	11.7000	+2.722%	3,243,179	-13.419%
2025-05-23	11.3700	11.4750	11.2400	11.3900	-2.064%	2,970,374	-11.062%
2025-05-22	11.6300	11.6850	11.4525	11.6300	-0.768%	2,715,418	-12.898%
2025-05-21	12.1200	12.1700	11.7000	11.7200	-4.013%	3,872,285	-13.567%
2025-05-20	12.5000	12.5000	12.1700	12.2100	-1.691%	3,457,972	-17.035%
2025-05-19	12.3800	12.4300	12.2400	12.4200	-1.896%	3,140,411	-18.438%
2025-05-16	12.3700	12.6800	12.2800	12.6600	+2.179%	2,924,163	-19.984%
2025-05-15	12.5700	12.5900	12.3300	12.3900	-2.518%	4,714,384	-18.241%
2025-05-14	12.8600	12.9400	12.5700	12.7100	-1.929%	3,209,753	-20.299%
2025-05-13	13.0000	13.1200	12.8500	12.9600	+0.232%	4,637,183	-21.836%
2025-05-12	12.8500	13.5200	12.7750	12.9300	+7.303%	5,950,566	-21.655%
2025-05-09	12.1000	12.1700	11.9050	12.0500	+0.250%	3,213,661	-15.934%
2025-05-08	11.6500	12.2204	11.6250	12.0200	+7.226%	4,622,415	-15.724%
2025-05-07	11.3800	11.4400	11.1450	11.2100	-1.667%	4,569,795	-9.634%
2025-05-06	11.4700	11.7100	11.3150	11.4000	-1.809%	4,503,366	-11.140%
2025-05-05	11.9800	12.0000	11.6000	11.6100	-4.208%	5,244,747	-12.748%
2025-05-02	12.4200	12.6550	11.9500	12.1200	-9.349%	9,490,591	-16.419%
2025-05-01	13.3700	13.5500	13.1650	13.3700	+0.451%	5,287,757	-24.233%
2025-04-30	13.1900	13.3100	13.0000	13.3100	-1.114%	4,141,698	-23.892%
2025-04-29	13.4000	13.6000	13.2100	13.4600	+0.523%	3,026,211	-24.740%
2025-04-28	13.3400	13.6800	13.2100	13.3900	+0.450%	2,773,246	-24.347%
2025-04-25	13.1700	13.3600	13.0200	13.3300	-0.225%	2,491,119	-24.006%
2025-04-24	13.2000	13.5200	12.6500	13.3600	+3.566%	3,846,035	-24.177%
2025-04-23	13.6000	13.9300	12.8100	12.9000	-1.376%	4,401,686	-21.473%
2025-04-22	12.8700	13.1800	12.8100	13.0800	+2.428%	6,701,312	-22.554%
2025-04-21	12.8400	12.9700	12.5100	12.7700	-2.071%	6,732,311	-20.673%
2025-04-17	13.0000	13.3100	12.9300	13.0400	+1.479%	2,705,288	-22.316%
2025-04-16	13.1000	13.3150	12.6500	12.8500	-1.908%	3,731,863	-21.167%
2025-04-15	13.6000	13.6000	13.0550	13.1000	-4.519%	2,989,845	-22.672%
2025-04-14	13.9600	14.0400	13.3500	13.7200	+0.513%	2,809,951	-26.166%
2025-04-11	13.2100	13.6750	12.9850	13.6500	+1.563%	3,458,520	-25.788%
2025-04-10	13.9000	13.9000	12.8300	13.4400	-5.750%	4,193,863	-24.628%
2025-04-09	12.1200	14.3700	11.9000	14.2600	+16.408%	9,064,049	-28.962%
2025-04-08	13.6400	13.8500	11.9900	12.2500	-6.489%	4,614,538	-17.306%
2025-04-07	12.7500	13.8000	12.3950	13.1000	-2.457%	5,171,242	-22.672%
2025-04-04	13.3600	13.6200	12.4600	13.4300	-3.312%	6,377,535	-24.572%
2025-04-03	14.7900	14.9050	13.7050	13.8900	-10.503%	4,883,852	-27.070%
2025-04-02	15.2700	15.6550	15.2700	15.5200	+0.583%	2,922,388	-34.729%
2025-04-01	15.6400	15.6500	15.2300	15.4300	-2.280%	2,718,802	-34.349%
2025-03-31	15.5900	15.9750	15.2200	15.7900	-0.190%	4,536,828	-35.845%
2025-03-28	16.0800	16.0850	15.5250	15.8200	-2.346%	3,458,254	-35.967%
2025-03-27	15.9500	16.2700	15.6100	16.2000	+0.684%	4,007,379	-37.469%
2025-03-26	16.1300	16.3800	15.9200	16.0900	-0.186%	1,665,321	-37.042%
2025-03-25	16.5200	16.5300	16.0700	16.1200	-1.887%	1,804,261	-37.159%
2025-03-24	16.4100	16.7600	16.3000	16.4300	+0.983%	2,425,702	-38.344%
2025-03-21	16.1500	16.3200	15.7900	16.2700	-0.428%	4,041,188	-37.738%
2025-03-20	16.6100	16.7300	16.0500	16.3400	-2.796%	3,251,633	-38.005%
2025-03-19	17.0800	17.1700	16.6900	16.8100	-3.612%	4,525,716	-39.738%
2025-03-18	17.6600	17.7600	17.3000	17.4400	-1.246%	2,066,492	-41.915%
2025-03-17	17.2900	17.8800	17.2900	17.6600	+2.199%	3,062,394	-42.639%
2025-03-14	17.1300	17.4800	17.0301	17.2800	+2.067%	3,101,955	-41.377%
2025-03-13	16.5300	17.2700	16.5300	16.9300	+2.482%	2,657,925	-40.165%
2025-03-12	17.4300	17.5250	16.3650	16.5200	-5.112%	4,358,786	-38.680%
2025-03-11	17.3500	17.5700	16.7750	17.4100	+0.869%	3,616,187	-41.815%
2025-03-10	17.2300	17.7800	17.2000	17.2600	-0.289%	3,486,871	-41.309%
2025-03-07	17.7000	17.7250	16.8500	17.3100	-2.807%	4,396,300	-41.479%
2025-03-06	17.6400	18.0800	17.3300	17.8100	+2.005%	3,803,094	-43.122%
2025-03-05	16.4000	17.8100	16.3000	17.4600	+8.853%	5,724,642	-41.982%
2025-03-04	15.8100	16.4200	15.4600	16.0400	0.000%	3,948,912	-36.845%
2025-03-03	17.1100	17.2400	16.0150	16.0400	-5.257%	2,230,162	-36.845%
2025-02-28	16.8500	17.1300	16.7000	16.9300	+0.118%	3,536,043	-40.165%
2025-02-27	17.0900	17.2100	16.7900	16.9100	-1.686%	2,973,004	-40.095%
2025-02-26	17.8300	17.8300	17.1200	17.2000	-2.770%	2,144,913	-41.105%
2025-02-25	17.6800	18.0600	17.6050	17.6900	+0.798%	3,496,271	-42.736%
2025-02-24	17.6100	17.7150	17.4800	17.5500	-0.284%	2,650,612	-42.279%
2025-02-21	17.9300	18.1500	17.5200	17.6000	-1.012%	2,313,971	-42.443%
2025-02-20	18.2100	18.5300	17.6600	17.7800	-1.441%	3,639,468	-43.026%
2025-02-19	17.4400	18.2000	17.3450	18.0400	+1.348%	3,968,705	-43.847%
2025-02-18	16.6400	18.3500	16.5000	17.8000	+4.768%	6,102,702	-43.090%
2025-02-14	17.3200	17.4550	16.8700	16.9900	+0.059%	4,369,678	-40.377%
2025-02-13	16.8000	17.1700	16.7100	16.9800	+1.252%	3,213,380	-40.342%

document.getElementById("kq6DXj").onerror = function(){this.style.display='none';}; .dark-mode .CrL51y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrL51y{ color: #333333; background-color: white; border: 2px solid #333333; }HUNHuntsman Corporationstock NYSE

HUN
Huntsman Corporation
stock NYSE