Huntsman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	9.84	9.96	9.75	9.84	-	-3.01%	469,166
Aug 13, 2025	9.46	10.15	9.46	10.14	10.14	7.64%	4,388,263
Aug 12, 2025	9.07	9.44	8.98	9.42	9.42	3.97%	3,872,861
Aug 11, 2025	9.55	9.61	8.91	9.06	9.06	-4.23%	4,353,520
Aug 8, 2025	9.56	9.56	9.34	9.46	9.46	-0.42%	4,384,942
Aug 7, 2025	9.47	9.66	9.37	9.50	9.50	2.81%	6,670,783
Aug 6, 2025	9.55	9.57	9.14	9.24	9.24	-2.94%	4,847,039
Aug 5, 2025	9.55	9.59	9.22	9.52	9.52	1.71%	5,901,519
Aug 4, 2025	9.24	9.40	9.09	9.36	9.36	1.63%	8,404,360
Aug 1, 2025	9.81	9.89	9.03	9.21	9.21	-5.05%	9,369,445
Jul 31, 2025	9.88	9.91	9.45	9.70	9.70	-2.12%	11,448,013
Jul 30, 2025	10.62	10.63	9.86	9.91	9.91	-6.86%	5,983,643
Jul 29, 2025	10.82	10.99	10.51	10.64	10.64	-2.03%	3,999,527
Jul 28, 2025	11.16	11.22	10.84	10.86	10.86	-2.95%	4,399,810
Jul 25, 2025	10.87	11.27	10.84	11.19	11.19	2.85%	4,255,714
Jul 24, 2025	11.60	11.60	10.79	10.88	10.88	-9.86%	6,811,775
Jul 23, 2025	12.09	12.33	12.00	12.07	12.07	2.46%	4,495,378
Jul 22, 2025	11.62	11.98	11.50	11.78	11.78	1.82%	5,306,127
Jul 21, 2025	11.46	11.81	11.39	11.57	11.57	2.21%	4,285,769
Jul 18, 2025	11.41	11.46	11.14	11.32	11.32	0.18%	3,223,282
Jul 17, 2025	11.33	11.64	11.25	11.30	11.30	-	3,216,076
Jul 16, 2025	11.06	11.35	10.74	11.30	11.30	2.17%	4,793,089
Jul 15, 2025	11.38	11.58	11.05	11.06	11.06	-2.56%	3,245,838
Jul 14, 2025	11.44	11.48	11.17	11.35	11.35	-1.22%	4,397,194
Jul 11, 2025	11.55	11.70	11.43	11.49	11.49	-3.28%	2,994,491
Jul 10, 2025	11.59	12.15	11.52	11.88	11.88	2.59%	6,478,657
Jul 9, 2025	11.36	11.65	11.28	11.58	11.58	2.66%	3,635,409
Jul 8, 2025	10.70	11.63	10.67	11.28	11.28	5.92%	5,892,413
Jul 7, 2025	11.00	11.12	10.45	10.65	10.65	-4.14%	4,400,925
Jul 3, 2025	11.35	11.36	11.08	11.11	11.11	-1.86%	2,718,512
Jul 2, 2025	11.29	11.39	10.89	11.32	11.32	2.35%	5,525,604
Jul 1, 2025	10.46	11.27	10.34	11.06	11.06	6.14%	5,788,864
Jun 30, 2025	10.53	10.57	10.30	10.42	10.42	-1.33%	3,164,940
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