-
5 DAY PERFORMANCE
+3.50% -
1 MONTH PERFORMANCE
+11.75% -
3 MONTH PERFORMANCE
+7.73% -
6 MONTH PERFORMANCE
-5.76% -
YEAR-TO-DATE PERFORMANCE
-2.39% -
1 YEAR PERFORMANCE
+0.53%
Huntsman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.93 | $24.55 (-1.52%) | $25.12 | $24.53 | 2.10 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 |
| 09/20/2024 | $22.53 | $22.52 (-0.04%) | $22.58 | $22.11 | 3.01 M | $3.88 B |
| 09/19/2024 | $22.82 | $22.74 (-0.35%) | $23.10 | $22.67 | 2.82 M | $3.91 B |
| 09/18/2024 | $22.18 | $22.22 (0.18%) | $22.71 | $22.06 | 2.09 M | $3.82 B |
| 09/17/2024 | $22.09 | $22.13 (0.18%) | $22.47 | $22.04 | 778,600 | $3.81 B |
| 09/16/2024 | $22.03 | $21.95 (-0.36%) | $22.35 | $21.87 | 1.38 M | $3.78 B |
| 09/13/2024 | $21.63 | $22.06 (1.99%) | $22.24 | $21.59 | 3.05 M | $3.80 B |
| 09/12/2024 | $21.30 | $21.63 (1.55%) | $21.86 | $21.18 | 2.62 M | $3.72 B |
| 09/11/2024 | $21.25 | $21.28 (0.14%) | $21.41 | $20.76 | 2.22 M | $3.66 B |
| 09/10/2024 | $21.48 | $21.28 (-0.93%) | $21.50 | $21.12 | 3.11 M | $3.66 B |
| 09/09/2024 | $21.45 | $21.50 (0.23%) | $21.61 | $21.27 | 3.00 M | $3.70 B |
| 09/06/2024 | $21.85 | $21.50 (-1.6%) | $22.01 | $21.19 | 2.75 M | $3.70 B |
| 09/05/2024 | $22.00 | $21.91 (-0.41%) | $22.26 | $21.75 | 2.63 M | $3.77 B |
| 09/04/2024 | $21.22 | $21.90 (3.2%) | $21.98 | $21.22 | 2.91 M | $3.77 B |
| 09/03/2024 | $21.74 | $21.32 (-1.93%) | $21.98 | $21.31 | 1.07 M | $3.67 B |
| 08/30/2024 | $22.07 | $22.05 (-0.09%) | $22.25 | $21.84 | 1.25 M | $3.79 B |
| 08/29/2024 | $21.98 | $21.95 (-0.14%) | $22.19 | $21.91 | 1.09 M | $3.78 B |
| 08/28/2024 | $21.71 | $21.78 (0.32%) | $21.86 | $21.63 | 1.35 M | $3.75 B |
| 08/27/2024 | $21.90 | $21.83 (-0.32%) | $22.06 | $21.76 | 1.21 M | $3.76 B |
| 08/26/2024 | $22.03 | $21.97 (-0.27%) | $22.36 | $21.95 | 1.46 M | $3.78 B |
| 08/23/2024 | $21.19 | $21.92 (3.45%) | $21.97 | $21.07 | 1.77 M | $3.77 B |
| 08/22/2024 | $21.17 | $21.00 (-0.8%) | $21.36 | $20.93 | 1.22 M | $3.61 B |
| 08/21/2024 | $20.88 | $21.16 (1.34%) | $21.18 | $20.86 | 1.02 M | $3.64 B |
| 08/20/2024 | $20.86 | $20.75 (-0.53%) | $20.91 | $20.71 | 972,600 | $3.57 B |
| 08/19/2024 | $20.90 | $20.94 (0.19%) | $21.07 | $20.88 | 924,826 | $3.60 B |
| 08/16/2024 | $20.78 | $20.89 (0.53%) | $20.96 | $20.71 | 1.46 M | $3.60 B |
| 08/15/2024 | $20.72 | $20.84 (0.58%) | $21.08 | $20.63 | 1.58 M | $3.59 B |
| 08/14/2024 | $20.59 | $20.36 (-1.12%) | $20.60 | $20.24 | 1.22 M | $3.50 B |
| 08/13/2024 | $20.10 | $20.39 (1.44%) | $20.55 | $19.91 | 1.72 M | $3.51 B |
| 08/12/2024 | $20.13 | $20.02 (-0.55%) | $20.20 | $20.02 | 2.01 M | $3.45 B |
| 08/09/2024 | $20.26 | $20.28 (0.1%) | $20.41 | $20.04 | 1.58 M | $3.49 B |
| 08/08/2024 | $20.45 | $20.30 (-0.73%) | $20.60 | $19.97 | 1.83 M | $3.49 B |
| 08/07/2024 | $21.15 | $20.29 (-4.07%) | $21.25 | $20.24 | 2.78 M | $3.49 B |
| 08/06/2024 | $21.40 | $20.69 (-3.32%) | $21.94 | $20.63 | 3.83 M | $3.56 B |
| 08/05/2024 | $21.77 | $21.48 (-1.33%) | $21.91 | $21.19 | 3.50 M | $3.70 B |
| 08/02/2024 | $22.51 | $22.48 (-0.13%) | $22.56 | $21.91 | 2.69 M | $3.87 B |
| 08/01/2024 | $24.00 | $23.10 (-3.75%) | $24.21 | $22.90 | 1.77 M | $3.97 B |
| 07/31/2024 | $24.02 | $23.93 (-0.37%) | $24.33 | $23.84 | 2.17 M | $4.11 B |
| 07/30/2024 | $23.74 | $23.87 (0.55%) | $23.95 | $23.53 | 1.72 M | $4.10 B |
| 07/29/2024 | $23.60 | $23.74 (0.59%) | $23.75 | $23.38 | 1.53 M | $4.08 B |
| 07/26/2024 | $23.22 | $23.41 (0.82%) | $23.42 | $22.97 | 1.36 M | $4.02 B |
| 07/25/2024 | $22.88 | $23.07 (0.83%) | $23.42 | $22.68 | 2.04 M | $3.96 B |
| 07/24/2024 | $23.40 | $22.99 (-1.75%) | $23.62 | $22.91 | 1.57 M | $3.95 B |
| 07/23/2024 | $23.20 | $23.51 (1.34%) | $23.59 | $22.96 | 1.38 M | $4.04 B |
| 07/22/2024 | $23.12 | $23.16 (0.17%) | $23.28 | $22.70 | 1.33 M | $3.98 B |
| 07/19/2024 | $23.41 | $23.04 (-1.58%) | $23.54 | $22.77 | 1.28 M | $3.96 B |
| 07/18/2024 | $23.56 | $23.47 (-0.38%) | $23.94 | $23.31 | 1.62 M | $4.03 B |
| 07/17/2024 | $23.59 | $23.72 (0.55%) | $24.02 | $23.38 | 2.57 M | $4.08 B |
| 07/16/2024 | $22.84 | $23.67 (3.63%) | $23.70 | $22.82 | 2.83 M | $4.07 B |
| 07/15/2024 | $22.55 | $22.78 (1.02%) | $22.88 | $22.50 | 2.19 M | $3.91 B |
| 07/12/2024 | $22.88 | $22.55 (-1.44%) | $22.93 | $22.53 | 2.56 M | $3.87 B |
| 07/11/2024 | $22.13 | $22.59 (2.08%) | $22.77 | $22.13 | 2.28 M | $3.88 B |
| 07/10/2024 | $21.57 | $21.90 (1.53%) | $21.94 | $21.49 | 1.44 M | $3.76 B |
| 07/09/2024 | $21.69 | $21.46 (-1.06%) | $21.97 | $21.41 | 2.88 M | $3.69 B |
| 07/08/2024 | $21.94 | $21.73 (-0.96%) | $22.01 | $21.60 | 4.32 M | $3.73 B |
| 07/05/2024 | $22.35 | $21.74 (-2.73%) | $22.47 | $21.49 | 3.86 M | $3.73 B |
| 07/03/2024 | $22.71 | $22.49 (-0.97%) | $22.84 | $22.49 | 494,907 | $3.86 B |
| 07/02/2024 | $22.41 | $22.60 (0.85%) | $22.61 | $22.26 | 1.32 M | $3.88 B |
| 07/01/2024 | $22.81 | $22.38 (-1.89%) | $22.92 | $22.32 | 1.47 M | $3.84 B |