5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-18.92%
6 MONTH PERFORMANCE
-22.10%
YEAR-TO-DATE PERFORMANCE
-27.34%
1 YEAR PERFORMANCE
-28.70%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.78 | $18.26 (2.7%) | $18.39 | $17.75 | 3.72 M | $3.14 B |
| 12/19/2024 | $18.20 | $17.88 (-1.76%) | $18.41 | $17.67 | 3.10 M | $3.08 B |
| 12/18/2024 | $18.50 | $18.30 (-1.08%) | $18.86 | $18.24 | 2.81 M | $3.15 B |
| 12/17/2024 | $18.69 | $18.56 (-0.7%) | $19.00 | $18.41 | 3.92 M | $3.19 B |
| 12/16/2024 | $18.84 | $18.81 (-0.16%) | $19.05 | $18.66 | 1.85 M | $3.24 B |
| 12/13/2024 | $18.87 | $19.05 (0.95%) | $19.07 | $18.65 | 1.73 M | $3.28 B |
| 12/12/2024 | $19.30 | $19.32 (0.1%) | $19.57 | $19.26 | 1.06 M | $3.32 B |
| 12/11/2024 | $19.76 | $19.40 (-1.82%) | $19.78 | $19.34 | 1.84 M | $3.34 B |
| 12/10/2024 | $20.15 | $19.70 (-2.23%) | $20.20 | $19.61 | 1.90 M | $3.39 B |
| 12/09/2024 | $20.21 | $20.26 (0.25%) | $20.94 | $20.17 | 3.88 M | $3.49 B |
| 12/06/2024 | $20.26 | $19.88 (-1.88%) | $20.26 | $19.73 | 2.42 M | $3.42 B |
| 12/05/2024 | $20.30 | $20.08 (-1.08%) | $20.56 | $20.00 | 2.96 M | $3.46 B |
| 12/04/2024 | $19.82 | $20.25 (2.17%) | $20.43 | $19.65 | 3.81 M | $3.49 B |
| 12/03/2024 | $19.92 | $19.81 (-0.55%) | $20.10 | $19.65 | 3.45 M | $3.41 B |
| 12/02/2024 | $19.63 | $19.76 (0.66%) | $19.91 | $19.48 | 1.83 M | $3.40 B |
| 11/29/2024 | $19.51 | $19.58 (0.36%) | $19.75 | $19.46 | 715,727 | $3.37 B |
| 11/27/2024 | $19.51 | $19.58 (0.36%) | $19.65 | $19.32 | 1.74 M | $3.37 B |
| 11/26/2024 | $19.87 | $19.43 (-2.21%) | $19.87 | $19.20 | 1.57 M | $3.34 B |
| 11/25/2024 | $19.92 | $19.94 (0.1%) | $20.17 | $19.75 | 2.50 M | $3.43 B |
| 11/22/2024 | $19.57 | $19.73 (0.82%) | $19.82 | $19.49 | 2.07 M | $3.40 B |
| 11/21/2024 | $19.36 | $19.62 (1.34%) | $19.74 | $19.21 | 1.40 M | $3.38 B |
| 11/20/2024 | $19.30 | $19.42 (0.62%) | $19.43 | $19.11 | 1.13 M | $3.34 B |
| 11/19/2024 | $19.27 | $19.35 (0.42%) | $19.50 | $19.15 | 1.59 M | $3.33 B |
| 11/18/2024 | $19.50 | $19.47 (-0.15%) | $19.66 | $19.30 | 1.52 M | $3.35 B |
| 11/15/2024 | $19.32 | $19.55 (1.19%) | $19.61 | $19.30 | 2.37 M | $3.36 B |
| 11/14/2024 | $19.73 | $19.29 (-2.23%) | $19.79 | $19.14 | 3.13 M | $3.32 B |
| 11/13/2024 | $19.50 | $19.67 (0.87%) | $19.72 | $19.38 | 2.17 M | $3.39 B |
| 11/12/2024 | $19.65 | $19.49 (-0.81%) | $19.77 | $19.48 | 1.92 M | $3.35 B |
| 11/11/2024 | $20.31 | $19.99 (-1.58%) | $20.52 | $19.95 | 1.83 M | $3.44 B |
| 11/08/2024 | $20.85 | $20.29 (-2.69%) | $20.91 | $20.25 | 3.16 M | $3.49 B |
| 11/07/2024 | $20.96 | $21.14 (0.86%) | $21.40 | $20.96 | 2.52 M | $3.64 B |
| 11/06/2024 | $21.52 | $20.88 (-2.97%) | $21.64 | $20.85 | 3.73 M | $3.59 B |
| 11/05/2024 | $20.25 | $20.74 (2.42%) | $21.13 | $19.90 | 4.22 M | $3.57 B |
| 11/04/2024 | $22.03 | $21.74 (-1.32%) | $22.05 | $21.63 | 4.11 M | $3.74 B |
| 11/01/2024 | $21.99 | $21.82 (-0.77%) | $22.22 | $21.61 | 1.87 M | $3.75 B |
| 10/31/2024 | $22.41 | $22.00 (-1.83%) | $22.45 | $21.99 | 1.60 M | $3.79 B |
| 10/30/2024 | $22.15 | $22.35 (0.9%) | $22.69 | $22.13 | 1.74 M | $3.85 B |
| 10/29/2024 | $22.44 | $22.23 (-0.94%) | $22.66 | $22.14 | 1.49 M | $3.83 B |
| 10/28/2024 | $22.49 | $22.63 (0.62%) | $22.78 | $22.43 | 911,500 | $3.89 B |
| 10/25/2024 | $22.81 | $22.45 (-1.58%) | $23.03 | $22.42 | 1.34 M | $3.86 B |
| 10/24/2024 | $22.96 | $22.85 (-0.48%) | $23.00 | $22.59 | 913,700 | $3.93 B |
| 10/23/2024 | $22.78 | $22.84 (0.26%) | $22.92 | $22.68 | 755,700 | $3.93 B |
| 10/22/2024 | $23.08 | $22.94 (-0.61%) | $23.08 | $22.77 | 582,700 | $3.95 B |
| 10/21/2024 | $23.68 | $23.04 (-2.7%) | $23.69 | $23.04 | 1.49 M | $3.97 B |
| 10/18/2024 | $23.48 | $23.71 (0.98%) | $23.73 | $23.29 | 1.49 M | $4.08 B |
| 10/17/2024 | $23.66 | $23.50 (-0.68%) | $23.68 | $23.36 | 1.17 M | $4.04 B |
| 10/16/2024 | $23.54 | $23.54 (0%) | $23.98 | $23.49 | 1.63 M | $4.05 B |
| 10/15/2024 | $23.52 | $23.37 (-0.64%) | $23.77 | $23.35 | 962,200 | $4.02 B |
| 10/14/2024 | $23.88 | $23.66 (-0.92%) | $23.88 | $23.54 | 1.22 M | $4.07 B |
| 10/11/2024 | $23.74 | $23.94 (0.84%) | $24.13 | $23.66 | 995,849 | $4.12 B |
| 10/10/2024 | $23.44 | $23.76 (1.37%) | $23.87 | $23.44 | 980,800 | $4.09 B |
| 10/09/2024 | $23.29 | $23.51 (0.94%) | $23.76 | $23.16 | 1.80 M | $4.05 B |
| 10/08/2024 | $23.35 | $23.28 (-0.3%) | $23.36 | $22.79 | 2.92 M | $4.01 B |
| 10/07/2024 | $24.01 | $24.18 (0.71%) | $24.24 | $24.01 | 1.28 M | $4.16 B |
| 10/04/2024 | $24.06 | $24.21 (0.62%) | $24.27 | $23.92 | 1.26 M | $4.17 B |
| 10/03/2024 | $23.58 | $23.71 (0.55%) | $23.77 | $23.40 | 1.65 M | $4.08 B |
| 10/02/2024 | $23.98 | $23.72 (-1.08%) | $24.21 | $23.71 | 944,210 | $4.08 B |
| 10/01/2024 | $24.19 | $24.04 (-0.62%) | $24.24 | $23.84 | 1.48 M | $4.14 B |
| 09/30/2024 | $24.45 | $24.20 (-1.02%) | $24.45 | $23.90 | 1.96 M | $4.16 B |
| 09/27/2024 | $24.93 | $24.55 (-1.52%) | $25.12 | $24.53 | 2.12 M | $4.23 B |
| 09/26/2024 | $23.92 | $24.78 (3.6%) | $24.92 | $23.86 | 3.54 M | $4.26 B |
| 09/25/2024 | $23.82 | $23.46 (-1.51%) | $23.82 | $23.42 | 1.81 M | $4.04 B |
| 09/24/2024 | $23.00 | $23.70 (3.04%) | $24.03 | $22.99 | 2.78 M | $4.08 B |
| 09/23/2024 | $22.43 | $22.79 (1.6%) | $22.94 | $22.43 | 1.18 M | $3.92 B |