5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
+10.46%
3 MONTH PERFORMANCE
+44.33%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
+17.20%
1 YEAR PERFORMANCE
-27.70%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.38 | $11.72 (2.99%) | $11.83 | $11.15 | 5.62 M | $2.03 B |
| 01/08/2026 | $10.61 | $11.35 (6.97%) | $11.53 | $10.55 | 6.89 M | $1.96 B |
| 01/07/2026 | $10.95 | $10.75 (-1.83%) | $11.15 | $10.51 | 4.66 M | $1.86 B |
| 01/06/2026 | $10.38 | $10.93 (5.3%) | $11.32 | $10.38 | 4.87 M | $1.89 B |
| 01/05/2026 | $10.23 | $10.49 (2.54%) | $10.68 | $10.23 | 3.35 M | $1.81 B |
| 01/02/2026 | $10.15 | $10.19 (0.39%) | $10.28 | $9.90 | 2.60 M | $1.76 B |
| 12/31/2025 | $10.26 | $10.00 (-2.53%) | $10.27 | $10.00 | 3.23 M | $1.73 B |
| 12/30/2025 | $10.23 | $10.17 (-0.59%) | $10.47 | $10.13 | 3.77 M | $1.76 B |
| 12/29/2025 | $10.05 | $10.17 (1.19%) | $10.18 | $9.86 | 3.07 M | $1.76 B |
| 12/26/2025 | $9.90 | $10.08 (1.82%) | $10.13 | $9.84 | 2.74 M | $1.74 B |
| 12/24/2025 | $10.00 | $9.90 (-1%) | $10.05 | $9.86 | 1.75 M | $1.71 B |
| 12/23/2025 | $10.13 | $9.92 (-2.07%) | $10.13 | $9.84 | 3.14 M | $1.72 B |
| 12/22/2025 | $10.06 | $10.03 (-0.3%) | $10.32 | $10.00 | 3.23 M | $1.74 B |
| 12/19/2025 | $10.07 | $10.08 (0.1%) | $10.13 | $9.95 | 4.85 M | $1.74 B |
| 12/18/2025 | $10.13 | $10.26 (1.28%) | $10.40 | $10.01 | 5.70 M | $1.77 B |
| 12/17/2025 | $9.86 | $10.08 (2.23%) | $10.20 | $9.85 | 4.24 M | $1.74 B |
| 12/16/2025 | $10.45 | $9.90 (-5.26%) | $10.50 | $9.82 | 5.07 M | $1.71 B |
| 12/15/2025 | $10.72 | $10.41 (-2.89%) | $11.09 | $10.22 | 6.33 M | $1.80 B |
| 12/12/2025 | $10.80 | $10.61 (-1.76%) | $10.97 | $10.57 | 3.84 M | $1.84 B |
| 12/11/2025 | $10.66 | $10.69 (0.28%) | $11.14 | $10.66 | 6.11 M | $1.85 B |
| 12/10/2025 | $10.23 | $10.66 (4.2%) | $10.83 | $10.13 | 8.09 M | $1.84 B |
| 12/09/2025 | $9.85 | $10.06 (2.13%) | $10.33 | $9.80 | 3.28 M | $1.74 B |
| 12/08/2025 | $10.07 | $9.84 (-2.28%) | $10.15 | $9.72 | 4.32 M | $1.70 B |
| 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 |
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.
