Huntsman Corporation - HUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.55	12.59	12.59	12.78	12.17	5.82M
February 19, 2026	13	12.69	12.69	13.25	12.57	7.01M
February 18, 2026	12.28	13.41	13.41	13.95	12.28	10.06M
February 17, 2026	13.13	12.35	12.35	13.24	12.26	10.34M
February 13, 2026	13.14	13.21	13.21	13.52	12.96	6.6M
February 12, 2026	14.14	13.27	13.27	14.38	12.92	8.92M
February 11, 2026	13.61	14.06	14.06	14.21	13.61	6.58M
February 10, 2026	13.16	13.6	13.6	13.8	13.1	7.5M
February 09, 2026	13.32	13.05	13.05	13.57	13.04	5.55M
February 06, 2026	13.41	13.46	13.46	13.61	13.15	5.88M
February 05, 2026	13.44	13.2	13.2	13.55	13.14	6.28M
February 04, 2026	13.11	13.73	13.73	13.96	13.04	11.46M
February 03, 2026	11.68	12.98	12.98	13	11.57	10.95M
February 02, 2026	10.93	11.48	11.48	11.64	10.73	6.49M
January 30, 2026	10.96	10.82	10.82	11.24	10.7	6.22M
January 29, 2026	11.48	11.18	11.18	11.48	10.87	7.25M
January 28, 2026	11.41	11.41	11.41	11.62	11.15	6.1M
January 27, 2026	11.68	11.37	11.37	11.76	11.36	4.49M
January 26, 2026	12	11.72	11.72	12	11.69	3.69M
January 23, 2026	12.01	11.85	11.85	12.21	11.81	3.07M
January 22, 2026	12.1	12.13	12.13	12.41	12.03	5.82M
January 21, 2026	11.54	12	12	12.03	11.48	3.49M
January 20, 2026	11.65	11.3	11.3	11.78	11.16	5.56M
January 16, 2026	12.02	11.91	11.91	12.31	11.86	5.76M
January 15, 2026	11.75	12.05	12.05	12.19	11.6	4.97M
January 14, 2026	11.44	11.72	11.72	11.91	11.37	4.35M
January 13, 2026	11.64	11.36	11.36	11.73	11.29	4.76M
January 12, 2026	11.7	11.51	11.51	11.8	11.41	3.91M
January 09, 2026	11.38	11.72	11.72	11.83	11.15	5.62M
January 08, 2026	10.61	11.35	11.35	11.53	10.55	6.89M
January 07, 2026	11.08	10.75	10.75	11.15	10.51	3.77M
January 06, 2026	10.38	10.93	10.93	11.32	10.38	4.87M
January 05, 2026	10.23	10.49	10.49	10.68	10.23	3.35M
January 02, 2026	10.15	10.19	10.19	10.28	9.9	2.6M
December 31, 2025	10.26	10	10	10.27	10	3.23M
December 30, 2025	10.23	10.17	10.17	10.47	10.13	3.77M
December 29, 2025	10.05	10.17	10.17	10.18	9.86	3.07M
December 26, 2025	9.9	10.08	10.08	10.13	9.84	2.74M
December 24, 2025	10	9.9	9.9	10.05	9.86	1.75M
December 23, 2025	10.13	9.92	9.92	10.13	9.84	3.14M
December 22, 2025	10.06	10.03	10.03	10.32	10	3.23M
December 19, 2025	10.07	10.08	10.08	10.13	9.95	4.85M
December 18, 2025	10.13	10.26	10.26	10.4	10.01	5.7M
December 17, 2025	9.86	10.08	10.08	10.2	9.85	4.24M
December 16, 2025	10.45	9.9	9.9	10.5	9.82	5.07M
December 15, 2025	10.72	10.41	10.41	11.09	10.22	6.33M
December 12, 2025	10.8	10.61	10.52	10.97	10.57	3.84M
December 11, 2025	10.66	10.69	10.6	11.14	10.66	6.11M
December 10, 2025	10.23	10.66	10.57	10.83	10.13	8.09M
December 09, 2025	9.85	10.06	10.06	10.33	9.8	3.28M
December 08, 2025	10.07	9.84	9.84	10.15	9.72	4.32M
December 05, 2025	9.91	10.04	10.04	10.53	9.91	4.82M
December 04, 2025	10.42	10.01	10.01	10.6	9.81	6.6M
December 03, 2025	10.35	10.61	10.61	10.69	10.35	5.79M
December 02, 2025	10.21	10.36	10.36	10.56	10.04	5.54M
December 01, 2025	10.3	10.44	10.44	10.59	10.26	5.24M
November 28, 2025	10.2	10.42	10.42	10.42	10.1	3.99M
November 26, 2025	9.56	10.08	10.08	10.15	9.55	8.08M
November 25, 2025	8.99	9.56	9.56	9.59	8.96	6.34M
November 24, 2025	8.67	8.83	8.83	8.85	8.35	5.66M

Huntsman Corporation (HUN) NYSE