5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+3.87%
3 MONTH PERFORMANCE
+47.89%
6 MONTH PERFORMANCE
+14.86%
YEAR-TO-DATE PERFORMANCE
+26.00%
1 YEAR PERFORMANCE
-28.41%
Huntsman Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $12.55 | $12.59 (0.32%) | $12.78 | $12.17 | 5.82 M | $2.18 B |
| 02/19/2026 | $13.00 | $12.69 (-2.38%) | $13.25 | $12.57 | 7.01 M | $2.20 B |
| 02/18/2026 | $12.28 | $13.41 (9.2%) | $13.95 | $12.28 | 11.50 M | $2.32 B |
| 02/17/2026 | $13.13 | $12.35 (-5.94%) | $13.24 | $12.26 | 10.34 M | $2.14 B |
| 02/13/2026 | $13.14 | $13.21 (0.53%) | $13.52 | $12.96 | 6.60 M | $2.29 B |
| 02/12/2026 | $14.14 | $13.27 (-6.15%) | $14.38 | $12.92 | 8.92 M | $2.30 B |
| 02/11/2026 | $13.61 | $14.06 (3.31%) | $14.21 | $13.61 | 6.59 M | $2.43 B |
| 02/10/2026 | $13.16 | $13.60 (3.34%) | $13.80 | $13.10 | 7.50 M | $2.35 B |
| 02/09/2026 | $13.32 | $13.05 (-2.03%) | $13.57 | $13.04 | 5.55 M | $2.26 B |
| 02/06/2026 | $13.41 | $13.46 (0.37%) | $13.61 | $13.15 | 5.88 M | $2.33 B |
| 02/05/2026 | $13.44 | $13.20 (-1.79%) | $13.55 | $13.14 | 6.28 M | $2.28 B |
| 02/04/2026 | $13.11 | $13.73 (4.73%) | $13.96 | $13.04 | 11.46 M | $2.38 B |
| 02/03/2026 | $11.68 | $12.98 (11.13%) | $13.00 | $11.57 | 10.95 M | $2.25 B |
| 02/02/2026 | $10.93 | $11.48 (5.03%) | $11.64 | $10.73 | 6.49 M | $1.99 B |
| 01/30/2026 | $10.96 | $10.82 (-1.28%) | $11.24 | $10.70 | 6.22 M | $1.87 B |
| 01/29/2026 | $11.48 | $11.18 (-2.61%) | $11.48 | $10.87 | 7.25 M | $1.93 B |
| 01/28/2026 | $11.41 | $11.41 (0%) | $11.62 | $11.15 | 6.10 M | $1.97 B |
| 01/27/2026 | $11.68 | $11.37 (-2.65%) | $11.76 | $11.36 | 4.49 M | $1.97 B |
| 01/26/2026 | $12.00 | $11.72 (-2.33%) | $12.00 | $11.69 | 3.69 M | $2.03 B |
| 01/23/2026 | $12.01 | $11.85 (-1.33%) | $12.21 | $11.81 | 3.07 M | $2.05 B |
| 01/22/2026 | $12.10 | $12.13 (0.25%) | $12.41 | $12.03 | 5.82 M | $2.10 B |
| 01/21/2026 | $11.54 | $12.00 (3.99%) | $12.03 | $11.48 | 3.49 M | $2.08 B |
| 01/20/2026 | $11.65 | $11.30 (-3%) | $11.78 | $11.16 | 5.56 M | $1.95 B |
| 01/16/2026 | $12.02 | $11.91 (-0.92%) | $12.31 | $11.86 | 5.76 M | $2.06 B |
| 01/15/2026 | $11.75 | $12.05 (2.55%) | $12.19 | $11.59 | 5.67 M | $2.08 B |
| 01/14/2026 | $11.44 | $11.72 (2.45%) | $11.91 | $11.37 | 4.35 M | $2.03 B |
| 01/13/2026 | $11.64 | $11.36 (-2.41%) | $11.73 | $11.29 | 4.76 M | $1.97 B |
| 01/12/2026 | $11.70 | $11.51 (-1.62%) | $11.80 | $11.41 | 3.91 M | $1.99 B |
| 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 |
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.
