Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.53	10.69	10.41	10.56	10.56	1.05%	4,325,056
Jun 26, 2025	10.40	10.58	10.38	10.45	10.45	1.65%	4,456,016
Jun 25, 2025	10.59	10.64	10.21	10.28	10.28	-3.38%	2,692,410
Jun 24, 2025	10.65	10.87	10.58	10.64	10.64	1.24%	3,050,529
Jun 23, 2025	10.25	10.56	10.13	10.51	10.51	2.24%	4,630,200
Jun 20, 2025	10.48	10.52	10.25	10.28	10.28	-1.63%	5,491,162
Jun 18, 2025	10.55	10.70	10.43	10.45	10.45	-1.14%	3,478,362
Jun 17, 2025	10.76	10.97	10.56	10.57	10.57	-2.40%	4,128,380
Jun 16, 2025	11.16	11.17	10.71	10.83	10.83	-0.64%	4,731,935
Jun 13, 2025	11.39	11.70	10.80	10.90	10.90	-7.55%	4,597,502
Jun 12, 2025	11.87	11.98	11.69	11.79	11.53	-2.08%	2,563,526
Jun 11, 2025	12.26	12.27	11.91	12.04	11.77	-0.50%	2,708,298
Jun 10, 2025	11.74	12.28	11.71	12.10	11.83	4.04%	4,889,974
Jun 9, 2025	11.47	11.80	11.47	11.63	11.37	2.29%	3,426,550
Jun 6, 2025	11.42	11.56	11.29	11.37	11.12	0.62%	2,335,281
Jun 5, 2025	11.50	11.57	11.27	11.30	11.05	-1.65%	1,743,692
Jun 4, 2025	11.37	11.60	11.37	11.49	11.23	0.70%	2,066,848
Jun 3, 2025	10.97	11.55	10.75	11.41	11.15	3.35%	4,297,292
Jun 2, 2025	11.14	11.14	10.89	11.04	10.79	-0.90%	3,054,198
May 30, 2025	11.30	11.33	11.09	11.14	10.89	-2.11%	3,603,653
May 29, 2025	11.29	11.56	11.22	11.38	11.13	2.61%	4,361,306
May 28, 2025	11.73	11.84	11.05	11.09	10.84	-5.21%	4,529,572
May 27, 2025	11.68	11.88	11.55	11.70	11.44	2.72%	3,243,179
May 23, 2025	11.37	11.48	11.24	11.39	11.14	-2.06%	2,970,374
May 22, 2025	11.63	11.69	11.45	11.63	11.37	-0.77%	2,715,418
May 21, 2025	12.12	12.17	11.70	11.72	11.46	-4.01%	3,872,285
May 20, 2025	12.50	12.50	12.17	12.21	11.94	-1.69%	3,457,972
May 19, 2025	12.38	12.43	12.24	12.42	12.14	-1.90%	3,140,411
May 16, 2025	12.37	12.68	12.28	12.66	12.38	2.18%	2,924,163
May 15, 2025	12.57	12.59	12.33	12.39	12.11	-2.52%	4,714,384
May 14, 2025	12.86	12.94	12.57	12.71	12.43	-1.93%	3,209,753
May 13, 2025	13.00	13.12	12.85	12.96	12.67	0.23%	4,637,183
May 12, 2025	12.85	13.52	12.78	12.93	12.64	7.30%	5,950,566
May 9, 2025	12.10	12.17	11.91	12.05	11.78	0.25%	3,213,661
May 8, 2025	11.65	12.22	11.63	12.02	11.75	7.23%	4,622,415
May 7, 2025	11.38	11.44	11.15	11.21	10.96	-1.67%	4,569,795
May 6, 2025	11.47	11.71	11.32	11.40	11.14	-1.81%	4,503,366
May 5, 2025	11.98	12.00	11.60	11.61	11.35	-4.21%	5,244,747
May 2, 2025	12.42	12.66	11.95	12.12	11.85	-9.35%	9,490,591
May 1, 2025	13.37	13.55	13.17	13.37	13.07	0.45%	5,287,757
Apr 30, 2025	13.19	13.31	13.00	13.31	13.01	-1.11%	4,141,698
Apr 29, 2025	13.40	13.60	13.21	13.46	13.16	0.52%	3,026,211
Apr 28, 2025	13.34	13.68	13.21	13.39	13.09	0.45%	2,773,246
Apr 25, 2025	13.17	13.36	13.02	13.33	13.03	-0.22%	2,491,119
Apr 24, 2025	13.20	13.52	12.65	13.36	13.06	3.57%	3,846,035
Apr 23, 2025	13.60	13.93	12.81	12.90	12.61	-1.38%	4,401,686
Apr 22, 2025	12.87	13.18	12.81	13.08	12.79	2.43%	6,701,312
Apr 21, 2025	12.84	12.97	12.51	12.77	12.48	-2.07%	6,732,311
Apr 17, 2025	13.00	13.31	12.93	13.04	12.75	1.48%	2,705,288
Apr 16, 2025	13.10	13.32	12.65	12.85	12.56	-1.91%	3,731,863