HUN
Huntsman (HUN)
NYSE
$8.55+$0.02 (+0.23%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.5B
    Market Cap
  • -5.57%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -11.32%
    Low Price$8.38
    High Price$9.71
  • 3 Months
    -20.42%
    Low Price$8.38
    High Price$13.10
  • 1 Year
    -5.57%
    Low Price$7.20
    High Price$15.74
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.58
8.75
8.50
8.53
-1.61%
2,887,993
10/01/2026
8.48
8.67
8.10
8.67
+3.21%
3,943,469
09/30/2026
8.34
8.49
8.33
8.40
+0.24%
2,062,488
09/29/2026
8.59
8.70
8.30
8.38
-2.90%
2,644,960
09/28/2026
8.84
8.88
8.63
8.63
-3.03%
2,273,903
09/25/2026
8.76
8.92
8.70
8.90
+1.25%
1,706,018
09/24/2026
9.03
9.12
8.74
8.79
-3.41%
2,071,034
09/23/2026
9.26
9.28
9.04
9.10
+0.55%
1,586,876
09/22/2026
8.94
9.20
8.89
9.05
+2.14%
1,850,796
09/21/2026
9.09
9.10
8.77
8.86
-2.53%
2,966,390
09/18/2026
9.21
9.21
8.95
9.09
-0.33%
3,954,105
09/17/2026
9.29
9.31
9.08
9.12
-0.76%
4,269,201
09/16/2026
9.25
9.40
9.07
9.19
-0.33%
4,012,095
09/15/2026
9.15
9.33
9.09
9.22
+0.08%
4,173,412
09/15/2026
$0.09 Dividend
09/14/2026
9.42
9.49
9.20
9.21
-2.52%
2,089,418
09/11/2026
9.59
9.66
9.39
9.45
+0.10%
1,638,555
09/10/2026
9.42
9.64
9.38
9.44
-0.52%
2,226,155
09/09/2026
9.80
9.90
9.46
9.49
-2.24%
2,074,441
09/08/2026
9.67
9.82
9.46
9.71
+1.87%
2,147,384
09/04/2026
9.30
9.62
9.19
9.53
+2.34%
1,642,769
09/03/2026
9.72
9.72
9.26
9.31
-3.19%
1,912,460
09/02/2026
9.34
9.72
9.32
9.62
+3.41%
1,905,026
09/01/2026
9.37
9.48
9.25
9.30
-1.98%
1,667,391
08/31/2026
9.48
9.53
9.30
9.49
+1.16%
3,080,631
08/28/2026
9.73
9.80
9.36
9.38
-1.87%
1,623,701
08/27/2026
9.49
9.60
9.37
9.56
+0.21%
2,045,673
08/26/2026
9.50
9.55
9.29
9.54
+1.05%
2,701,656
08/25/2026
9.48
9.48
9.24
9.44
-0.73%
2,500,362
08/24/2026
9.86
9.90
9.50
9.51
-3.71%
3,010,695
08/21/2026
10.13
10.21
9.86
9.88
-1.87%
1,466,960
08/20/2026
10.11
10.16
9.87
10.06
-0.20%
1,690,023
08/19/2026
10.12
10.42
10.05
10.08
+1.29%
1,935,012
08/18/2026
10.23
10.33
9.93
9.96
-2.52%
2,195,749
08/17/2026
10.15
10.29
10.09
10.21
+0.10%
2,173,414
08/14/2026
10.33
10.40
10.06
10.20
-0.19%
1,753,464
08/13/2026
10.05
10.35
10.01
10.22
+1.67%
2,262,855
08/12/2026
10.45
10.45
9.99
10.05
-2.78%
2,640,175
08/11/2026
10.25
10.50
10.25
10.34
+0.77%
2,041,647
08/10/2026
10.00
10.28
10.00
10.26
+2.37%
3,815,691
08/07/2026
10.15
10.25
9.92
10.02
-0.20%
1,871,650
08/06/2026
10.13
10.38
10.03
10.04
0.00%
2,270,044
08/05/2026
10.35
10.44
9.99
10.04
-2.78%
3,488,683
08/04/2026
10.24
10.35
9.56
10.33
+4.09%
6,009,127
08/03/2026
9.69
10.12
9.58
9.93
+2.66%
5,157,209
07/31/2026
10.83
10.89
9.57
9.67
-19.14%
8,707,055
07/30/2026
11.89
12.05
11.73
11.96
+0.92%
3,406,573
07/30/2026
$0.00 Earnings
07/29/2026
11.50
11.93
11.36
11.85
+4.64%
3,109,747
07/28/2026
11.67
11.93
11.32
11.32
-2.64%
4,614,525
07/27/2026
12.64
12.67
11.60
11.63
-8.28%
4,131,454
07/24/2026
12.71
12.82
12.44
12.68
-0.08%
3,057,110
07/23/2026
13.01
13.26
12.48
12.69
-3.10%
3,853,346
07/22/2026
12.54
13.11
12.54
13.10
+4.84%
3,633,194
07/21/2026
11.97
12.51
11.81
12.49
+5.17%
2,801,557
07/20/2026
11.56
12.05
11.50
11.88
+1.70%
4,507,791
07/17/2026
11.63
11.94
11.55
11.68
-0.59%
3,333,165
07/16/2026
11.54
12.13
11.53
11.75
-0.75%
3,057,097
07/15/2026
11.85
12.05
11.68
11.84
+0.34%
2,887,007
07/14/2026
11.76
11.97
11.51
11.80
+2.58%
4,091,810
07/13/2026
11.28
11.64
11.22
11.50
+4.31%
4,688,539
07/10/2026
10.88
11.05
10.74
11.03
+2.96%
2,769,505
07/09/2026
11.26
11.28
10.51
10.71
-4.34%
4,281,254
07/08/2026
10.90
11.59
10.84
11.19
+3.01%
5,542,657
07/07/2026
10.51
10.90
10.35
10.87
+3.69%
5,551,930
07/06/2026
10.48
10.61
10.28
10.48
-2.22%
3,834,901
07/02/2026
10.44
10.91
10.43
10.72
+2.56%
3,950,124
07/01/2026
10.31
10.59
10.22
10.45
-0.66%
6,492,783
06/30/2026
10.70
10.87
10.30
10.52
-3.01%
6,758,650
06/29/2026
11.32
11.36
10.66
10.85
-4.03%
7,439,743
06/26/2026
11.10
11.60
11.06
11.30
+0.71%
29,089,076
06/25/2026
11.17
11.51
11.09
11.22
+0.09%
7,094,480
06/24/2026
11.32
11.34
10.86
11.21
-0.53%
7,616,493
06/23/2026
11.39
11.76
11.24
11.27
-1.04%
7,412,867
06/22/2026
12.11
12.11
11.33
11.39
-4.72%
14,123,269
06/18/2026
12.63
12.71
11.90
11.96
-5.18%
11,743,253
06/17/2026
13.27
13.76
12.60
12.61
-3.41%
12,119,255
06/16/2026
14.76
14.80
12.43
13.06
-17.05%
27,912,523
06/15/2026
15.76
15.93
15.57
15.74
+1.52%
3,215,214
06/15/2026
$0.09 Dividend
06/12/2026
15.04
15.69
14.90
15.51
+4.38%
3,407,927
06/11/2026
14.25
14.88
14.22
14.86
+5.97%
3,772,458
06/10/2026
14.46
14.46
14.01
14.02
-2.13%
2,408,559
06/09/2026
14.17
14.46
13.75
14.32
+2.18%
4,591,234
06/08/2026
14.12
14.28
13.95
14.02
+0.14%
3,613,272
06/05/2026
13.89
14.26
13.87
14.00
-0.35%
3,444,185
06/04/2026
14.37
14.49
13.94
14.05
-3.19%
3,313,101
06/03/2026
14.62
14.86
14.51
14.51
-1.73%
2,816,886
06/02/2026
14.82
15.25
14.63
14.77
-0.07%
3,866,802
06/01/2026
14.92
15.07
14.38
14.78
-2.28%
3,545,824
05/29/2026
15.29
15.29
15.00
15.12
-0.78%
5,160,348
05/28/2026
14.47
15.27
14.47
15.24
+4.25%
5,077,659
05/27/2026
14.53
14.92
14.48
14.62
+0.68%
5,616,282
05/26/2026
14.66
14.76
14.34
14.52
+1.59%
4,109,106
05/22/2026
14.30
14.52
14.02
14.29
+0.90%
4,114,414
05/21/2026
13.77
14.34
13.41
14.17
+2.28%
4,208,928
05/20/2026
12.99
14.36
12.99
13.85
+5.56%
11,043,854
05/19/2026
13.47
13.59
13.02
13.12
-3.55%
5,439,022
05/18/2026
13.56
13.80
13.25
13.60
+0.80%
3,769,812
05/15/2026
13.91
13.91
13.43
13.50
-4.26%
3,993,549