Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.85	13.52	12.78	12.93	12.93	7.30%	5,949,751
May 9, 2025	12.10	12.17	11.91	12.05	12.05	0.25%	3,213,661
May 8, 2025	11.65	12.22	11.63	12.02	12.02	7.23%	4,622,415
May 7, 2025	11.38	11.44	11.15	11.21	11.21	-1.67%	4,569,795
May 6, 2025	11.47	11.71	11.32	11.40	11.40	-1.81%	4,503,366
May 5, 2025	11.98	12.00	11.60	11.61	11.61	-4.21%	5,244,747
May 2, 2025	12.42	12.66	11.95	12.12	12.12	-9.35%	9,490,591
May 1, 2025	13.37	13.55	13.17	13.37	13.37	0.45%	5,287,757
Apr 30, 2025	13.19	13.31	13.00	13.31	13.31	-1.11%	4,141,698
Apr 29, 2025	13.40	13.60	13.21	13.46	13.46	0.52%	3,026,211
Apr 28, 2025	13.34	13.68	13.21	13.39	13.39	0.45%	2,773,246
Apr 25, 2025	13.17	13.36	13.02	13.33	13.33	-0.22%	2,491,119
Apr 24, 2025	13.20	13.52	12.65	13.36	13.36	3.57%	3,846,035
Apr 23, 2025	13.60	13.93	12.81	12.90	12.90	-1.38%	4,401,686
Apr 22, 2025	12.87	13.18	12.81	13.08	13.08	2.43%	6,701,312
Apr 21, 2025	12.84	12.97	12.51	12.77	12.77	-2.07%	6,732,311
Apr 17, 2025	13.00	13.31	12.93	13.04	13.04	1.48%	2,705,288
Apr 16, 2025	13.10	13.32	12.65	12.85	12.85	-1.91%	3,731,863
Apr 15, 2025	13.60	13.60	13.06	13.10	13.10	-4.52%	2,989,845
Apr 14, 2025	13.96	14.04	13.35	13.72	13.72	0.51%	2,809,951
Apr 11, 2025	13.21	13.68	12.99	13.65	13.65	1.56%	3,458,520
Apr 10, 2025	13.90	13.90	12.83	13.44	13.44	-5.75%	4,193,863
Apr 9, 2025	12.12	14.37	11.90	14.26	14.26	16.41%	9,064,049
Apr 8, 2025	13.64	13.85	11.99	12.25	12.25	-6.49%	4,614,538
Apr 7, 2025	12.75	13.80	12.40	13.10	13.10	-2.46%	5,171,242
Apr 4, 2025	13.36	13.62	12.46	13.43	13.43	-3.31%	6,377,535
Apr 3, 2025	14.79	14.91	13.71	13.89	13.89	-10.50%	4,883,852
Apr 2, 2025	15.27	15.66	15.27	15.52	15.52	0.58%	2,922,388
Apr 1, 2025	15.64	15.65	15.23	15.43	15.43	-2.28%	2,718,802
Mar 31, 2025	15.59	15.98	15.22	15.79	15.79	-0.19%	4,536,828
Mar 28, 2025	16.08	16.09	15.53	15.82	15.82	-2.35%	3,458,254
Mar 27, 2025	15.95	16.27	15.61	16.20	16.20	0.68%	4,007,379
Mar 26, 2025	16.13	16.38	15.92	16.09	16.09	-0.19%	1,686,143
Mar 25, 2025	16.52	16.53	16.07	16.12	16.12	-1.89%	1,848,176
Mar 24, 2025	16.41	16.76	16.30	16.43	16.43	0.98%	2,851,369
Mar 21, 2025	16.15	16.32	15.79	16.27	16.27	-0.43%	4,131,993
Mar 20, 2025	16.61	16.73	16.05	16.34	16.34	-2.80%	3,296,132
Mar 19, 2025	17.08	17.17	16.69	16.81	16.81	-3.61%	4,601,822
Mar 18, 2025	17.66	17.76	17.30	17.44	17.44	-1.25%	2,093,196
Mar 17, 2025	17.29	17.88	17.29	17.66	17.66	2.20%	3,125,318
Mar 14, 2025	17.13	17.48	17.03	17.28	17.28	2.07%	3,119,364
Mar 13, 2025	16.53	17.27	16.53	16.93	16.69	2.48%	2,712,939
Mar 12, 2025	17.43	17.53	16.37	16.52	16.28	-5.11%	4,390,144
Mar 11, 2025	17.35	17.57	16.78	17.41	17.16	0.87%	3,650,697
Mar 10, 2025	17.23	17.78	17.20	17.26	17.01	-0.29%	3,501,091
Mar 7, 2025	17.70	17.73	16.85	17.31	17.06	-2.81%	5,263,548
Mar 6, 2025	17.64	18.08	17.33	17.81	17.56	2.00%	4,746,516
Mar 5, 2025	16.40	17.81	16.30	17.46	17.21	8.85%	5,806,278
Mar 4, 2025	15.81	16.42	15.46	16.04	15.81	-	4,029,946
Mar 3, 2025	17.11	17.24	16.02	16.04	15.81	-5.26%	2,443,671