Huntsman Corporation (HUN) NYSE

Currency In USD

HUN Historical Return

If you invested $1000 in Huntsman Corporation (HUN) 10 years ago, it would be worth $911.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $458, while $1000 invested 1 year ago would be worth $1,083.24. This corresponds to total returns of -8.87%, -54.2%, 8.32%, respectively, with annualized returns of -0.92%, -14.45%, 8.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.94	9.76	9.76	11	9.66	8.69M
July 30, 2026	12	12.07	12.07	12.17	11.84	3.4M
July 29, 2026	11.61	11.96	11.96	12.04	11.47	3.11M
July 28, 2026	11.78	11.43	11.43	12.04	11.43	4.62M
July 27, 2026	12.76	11.74	11.74	12.79	11.72	4.13M
July 23, 2026	13.13	12.81	12.81	13.39	12.6	3.85M
July 22, 2026	12.66	13.22	13.22	13.24	12.66	3.63M
July 21, 2026	12.08	12.61	12.61	12.63	11.93	2.8M
July 20, 2026	11.67	11.99	11.99	12.16	11.61	4.51M
July 17, 2026	11.74	11.79	11.79	12.05	11.66	3.33M
July 16, 2026	11.65	11.86	11.86	12.25	11.64	3.06M
July 15, 2026	11.96	11.95	11.95	12.16	11.79	2.87M
July 14, 2026	11.87	11.91	11.91	12.08	11.62	3.99M
July 13, 2026	11.39	11.61	11.61	11.75	11.33	4.69M
July 10, 2026	10.98	11.13	11.13	11.16	10.84	2.77M
July 09, 2026	11.37	10.81	10.81	11.39	10.61	4.24M
July 08, 2026	11	11.3	11.3	11.7	10.95	5.39M
July 07, 2026	10.61	10.97	10.97	11	10.45	5.55M
July 06, 2026	10.58	10.58	10.58	10.71	10.38	3.83M
July 02, 2026	10.54	10.82	10.82	11.01	10.53	3.95M
July 01, 2026	10.41	10.55	10.55	10.69	10.32	6.49M
June 30, 2026	10.8	10.62	10.62	10.97	10.4	6.76M
June 29, 2026	11.43	10.95	10.95	11.47	10.76	7.43M
June 26, 2026	11.21	11.41	11.41	11.71	11.17	29.09M
June 25, 2026	11.28	11.33	11.33	11.62	11.2	7.09M
June 24, 2026	11.43	11.32	11.32	11.45	10.96	7.62M
June 23, 2026	11.5	11.38	11.38	11.88	11.35	7.41M
June 22, 2026	12.23	11.5	11.5	12.23	11.44	14.12M
June 18, 2026	12.75	12.07	12.07	12.83	12.01	11.36M
June 17, 2026	13.4	12.73	12.73	13.89	12.72	12.12M
June 16, 2026	14.9	13.18	13.18	14.94	12.55	27.89M
June 15, 2026	15.91	15.89	15.89	16.09	15.72	3.22M
June 12, 2026	15.27	15.74	15.74	15.93	15.13	3.41M
June 11, 2026	14.47	15.08	15.08	15.11	14.44	3.77M
June 10, 2026	14.68	14.23	14.23	14.68	14.22	2.41M
June 09, 2026	14.38	14.54	14.54	14.68	13.96	4.59M
June 08, 2026	14.33	14.23	14.23	14.5	14.17	3.29M
June 05, 2026	14.1	14.21	14.21	14.48	14.08	3.44M
June 04, 2026	14.59	14.26	14.26	14.71	14.16	3.31M
June 03, 2026	14.84	14.73	14.73	15.06	14.73	2.77M
June 02, 2026	15.04	14.99	14.99	15.49	14.85	3.79M
June 01, 2026	15.15	15	15	15.3	14.6	3.55M
May 29, 2026	15.52	15.35	15.35	15.52	15.23	5.16M
May 28, 2026	14.69	15.47	15.47	15.51	14.69	5.08M
May 27, 2026	14.75	14.84	14.84	15.15	14.7	5.62M
May 26, 2026	14.88	14.74	14.74	14.98	14.56	4.11M
May 22, 2026	14.52	14.51	14.51	14.74	14.24	4.11M
May 21, 2026	13.98	14.38	14.38	14.56	13.61	4.21M
May 20, 2026	13.19	14.06	14.06	14.58	13.19	9.26M
May 19, 2026	13.67	13.32	13.32	13.8	13.22	5.44M
May 18, 2026	13.77	13.81	13.81	14.01	13.46	3.71M
May 15, 2026	14.12	13.7	13.7	14.13	13.63	3.99M
May 14, 2026	14.62	14.31	14.31	14.7	14.26	2.95M
May 13, 2026	14.6	14.39	14.39	14.93	14.32	3.76M
May 12, 2026	14.78	14.38	14.38	14.78	14.2	4.37M
May 11, 2026	14.75	14.84	14.84	15.3	14.75	3.62M
May 08, 2026	14.9	14.96	14.96	15.06	14.67	3.75M
May 07, 2026	15.16	14.74	14.74	15.16	14.6	5.81M
May 06, 2026	15.05	15.1	15.1	15.17	14.6	6.31M
May 05, 2026	14.47	14.99	14.99	15	14.42	4.84M