If you invested $1000 in Huntsman Corporation (HUN) 10 years ago, it would be worth $735.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $343.91, while $1000 invested 1 year ago would be worth $947.54. This corresponds to total returns of -26.4%, -65.61%, -5.25%, respectively, with annualized returns of -3.02%, -19.23%, -5.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.48 | 8.67 | 8.67 | 8.67 | 8.1 | 3.89M |
| September 30, 2026 | 8.34 | 8.4 | 8.4 | 8.49 | 8.33 | 1.97M |
| September 29, 2026 | 8.59 | 8.38 | 8.38 | 8.7 | 8.3 | 2.61M |
| September 28, 2026 | 8.84 | 8.63 | 8.63 | 8.88 | 8.63 | 2.23M |
| September 25, 2026 | 8.76 | 8.9 | 8.9 | 8.92 | 8.7 | 1.7M |
| September 24, 2026 | 9.03 | 8.79 | 8.79 | 9.12 | 8.74 | 2.05M |
| September 23, 2026 | 9.26 | 9.1 | 9.1 | 9.28 | 9.04 | 1.59M |
| September 22, 2026 | 8.94 | 9.05 | 9.05 | 9.19 | 8.89 | 1.85M |
| September 21, 2026 | 8.91 | 8.86 | 8.86 | 8.95 | 8.77 | 2.88M |
| September 18, 2026 | 9.21 | 9.09 | 9.09 | 9.21 | 8.95 | 3.68M |
| September 17, 2026 | 9.29 | 9.12 | 9.12 | 9.31 | 9.08 | 4.27M |
| September 16, 2026 | 9.25 | 9.19 | 9.19 | 9.4 | 9.07 | 3.9M |
| September 15, 2026 | 9.15 | 9.22 | 9.22 | 9.33 | 9.09 | 4.17M |
| September 11, 2026 | 9.68 | 9.54 | 9.54 | 9.75 | 9.48 | 1.64M |
| September 10, 2026 | 9.51 | 9.53 | 9.53 | 9.74 | 9.47 | 2.12M |
| September 09, 2026 | 9.89 | 9.58 | 9.58 | 9.99 | 9.55 | 2.07M |
| September 08, 2026 | 9.76 | 9.8 | 9.8 | 9.91 | 9.55 | 2.15M |
| September 04, 2026 | 9.39 | 9.62 | 9.62 | 9.71 | 9.28 | 1.64M |
| September 03, 2026 | 9.81 | 9.4 | 9.4 | 9.81 | 9.35 | 1.91M |
| September 02, 2026 | 9.43 | 9.71 | 9.71 | 9.82 | 9.4 | 1.9M |
| September 01, 2026 | 9.46 | 9.39 | 9.39 | 9.57 | 9.34 | 1.67M |
| August 31, 2026 | 9.57 | 9.58 | 9.58 | 9.62 | 9.39 | 3.08M |
| August 28, 2026 | 9.82 | 9.47 | 9.47 | 9.89 | 9.45 | 1.62M |
| August 27, 2026 | 9.58 | 9.65 | 9.65 | 9.69 | 9.46 | 2.05M |
| August 26, 2026 | 9.59 | 9.63 | 9.63 | 9.65 | 9.38 | 2.7M |
| August 25, 2026 | 9.57 | 9.53 | 9.53 | 9.57 | 9.33 | 2.5M |
| August 24, 2026 | 9.95 | 9.6 | 9.6 | 9.99 | 9.59 | 3.01M |
| August 21, 2026 | 10.23 | 9.97 | 9.97 | 10.31 | 9.95 | 1.46M |
| August 20, 2026 | 10.21 | 10.16 | 10.16 | 10.26 | 9.96 | 1.69M |
| August 19, 2026 | 10.22 | 10.18 | 10.18 | 10.52 | 10.15 | 1.93M |
| August 18, 2026 | 10.33 | 10.05 | 10.05 | 10.43 | 10.02 | 2.2M |
| August 17, 2026 | 10.25 | 10.31 | 10.31 | 10.39 | 10.19 | 2.17M |
| August 14, 2026 | 10.43 | 10.3 | 10.3 | 10.5 | 10.16 | 1.75M |
| August 13, 2026 | 10.15 | 10.32 | 10.32 | 10.45 | 10.11 | 2.26M |
| August 12, 2026 | 10.55 | 10.15 | 10.15 | 10.55 | 10.09 | 2.64M |
| August 11, 2026 | 10.35 | 10.44 | 10.44 | 10.6 | 10.35 | 2.04M |
| August 10, 2026 | 10.1 | 10.36 | 10.36 | 10.38 | 10.09 | 3.81M |
| August 07, 2026 | 10.25 | 10.12 | 10.12 | 10.35 | 10.02 | 1.87M |
| August 06, 2026 | 10.23 | 10.14 | 10.14 | 10.48 | 10.13 | 2.27M |
| August 05, 2026 | 10.45 | 10.14 | 10.14 | 10.54 | 10.09 | 3.48M |
| August 04, 2026 | 10.34 | 10.43 | 10.43 | 10.45 | 9.65 | 6.01M |
| August 03, 2026 | 9.78 | 10.02 | 10.02 | 10.22 | 9.67 | 5.15M |
| 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 |