Huntsman CorporationHUNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.93 | $11.64 | $10.73 | $11.48 | 6.48M |
| 1/30/2026 | $10.96 | $11.24 | $10.70 | $10.82 | 6.22M |
| 1/29/2026 | $11.48 | $11.48 | $10.87 | $11.18 | 7.25M |
| 1/28/2026 | $11.41 | $11.62 | $11.15 | $11.41 | 6.10M |
| 1/27/2026 | $11.68 | $11.76 | $11.36 | $11.37 | 4.49M |
| 1/26/2026 | $12.00 | $12.00 | $11.69 | $11.72 | 3.69M |
| 1/23/2026 | $12.01 | $12.21 | $11.81 | $11.85 | 3.07M |
| 1/22/2026 | $12.10 | $12.41 | $12.03 | $12.13 | 5.82M |
| 1/21/2026 | $11.54 | $12.03 | $11.48 | $12.00 | 3.49M |
| 1/20/2026 | $11.65 | $11.78 | $11.16 | $11.30 | 5.56M |
| 1/16/2026 | $12.02 | $12.31 | $11.86 | $11.91 | 5.76M |
| 1/15/2026 | $11.75 | $12.19 | $11.59 | $12.05 | 5.67M |
| 1/14/2026 | $11.44 | $11.91 | $11.37 | $11.72 | 4.35M |
| 1/13/2026 | $11.64 | $11.73 | $11.29 | $11.36 | 4.76M |
| 1/12/2026 | $11.70 | $11.80 | $11.41 | $11.51 | 3.91M |
| 1/9/2026 | $11.38 | $11.83 | $11.15 | $11.72 | 5.62M |
| 1/8/2026 | $10.61 | $11.53 | $10.55 | $11.35 | 6.89M |
| 1/7/2026 | $10.95 | $11.15 | $10.51 | $10.75 | 4.66M |
| 1/6/2026 | $10.38 | $11.32 | $10.38 | $10.93 | 4.87M |
| 1/5/2026 | $10.23 | $10.68 | $10.23 | $10.49 | 3.35M |
| 1/2/2026 | $10.15 | $10.28 | $9.90 | $10.19 | 2.60M |
| 12/31/2025 | $10.26 | $10.27 | $10.00 | $10.00 | 3.23M |
| 12/30/2025 | $10.23 | $10.47 | $10.13 | $10.17 | 3.77M |
| 12/29/2025 | $10.05 | $10.18 | $9.86 | $10.17 | 3.07M |
| 12/26/2025 | $9.90 | $10.13 | $9.84 | $10.08 | 2.74M |
| 12/24/2025 | $10.00 | $10.05 | $9.86 | $9.90 | 1.75M |
| 12/23/2025 | $10.13 | $10.13 | $9.84 | $9.92 | 3.14M |
| 12/22/2025 | $10.06 | $10.32 | $10.00 | $10.03 | 3.23M |
| 12/19/2025 | $10.07 | $10.13 | $9.95 | $10.08 | 4.85M |
| 12/18/2025 | $10.13 | $10.40 | $10.01 | $10.26 | 5.70M |
| 12/17/2025 | $9.86 | $10.20 | $9.85 | $10.08 | 4.24M |
| 12/16/2025 | $10.45 | $10.50 | $9.82 | $9.90 | 5.07M |
| 12/15/2025 | $10.72 | $11.09 | $10.22 | $10.41 | 6.33M |
| 12/12/2025 | $10.80 | $10.97 | $10.57 | $10.61 | 3.84M |
| 12/11/2025 | $10.66 | $11.14 | $10.66 | $10.69 | 6.11M |
| 12/10/2025 | $10.23 | $10.83 | $10.13 | $10.66 | 8.09M |
| 12/9/2025 | $9.85 | $10.33 | $9.80 | $10.06 | 3.28M |
| 12/8/2025 | $10.07 | $10.15 | $9.72 | $9.84 | 4.32M |
| 12/5/2025 | $9.91 | $10.53 | $9.91 | $10.04 | 4.82M |
| 12/4/2025 | $10.42 | $10.60 | $9.81 | $10.01 | 6.63M |
| 12/3/2025 | $10.35 | $10.69 | $10.35 | $10.61 | 5.79M |
| 12/2/2025 | $10.21 | $10.56 | $10.04 | $10.36 | 5.54M |
| 12/1/2025 | $10.30 | $10.59 | $10.26 | $10.44 | 5.24M |
| 11/28/2025 | $10.20 | $10.42 | $10.10 | $10.42 | 3.99M |
| 11/26/2025 | $9.56 | $10.15 | $9.55 | $10.08 | 8.08M |
| 11/25/2025 | $8.99 | $9.59 | $8.96 | $9.56 | 6.34M |
| 11/24/2025 | $8.67 | $8.85 | $8.35 | $8.83 | 6.26M |
| 11/21/2025 | $8.19 | $8.82 | $8.16 | $8.52 | 5.55M |
| 11/20/2025 | $8.42 | $8.57 | $8.15 | $8.16 | 3.97M |
| 11/19/2025 | $8.21 | $8.46 | $8.09 | $8.41 | 4.29M |
| 11/18/2025 | $8.27 | $8.35 | $8.04 | $8.27 | 4.03M |
| 11/17/2025 | $8.62 | $8.67 | $8.24 | $8.24 | 3.64M |
| 11/14/2025 | $8.60 | $8.82 | $8.41 | $8.70 | 4.66M |
| 11/13/2025 | $8.60 | $8.97 | $8.54 | $8.76 | 5.67M |
| 11/12/2025 | $8.60 | $8.66 | $8.20 | $8.48 | 5.34M |
| 11/11/2025 | $8.40 | $8.70 | $8.28 | $8.57 | 5.64M |
| 11/10/2025 | $8.35 | $8.60 | $8.02 | $8.29 | 8.58M |
| 11/7/2025 | $7.74 | $8.57 | $7.74 | $8.18 | 13.66M |
| 11/6/2025 | $7.68 | $7.79 | $7.30 | $7.42 | 11.13M |
| 11/5/2025 | $7.91 | $8.09 | $7.65 | $7.69 | 7.61M |