HUN
Huntsman (HUN)
NYSE
$10.00+$0.02 (+0.25%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.8B
    Market Cap
  • -5.04%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -20.94%
    Low Price$9.76
    High Price$12.07
  • 3 Months
    -30.28%
    Low Price$9.76
    High Price$15.89
  • 1 Year
    -5.04%
    Low Price$7.27
    High Price$15.89
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
10.23
10.31
9.95
9.97
-1.87%
1,466,960
08/20/2026
10.21
10.26
9.96
10.16
-0.20%
1,690,023
08/19/2026
10.22
10.52
10.15
10.18
+1.29%
1,935,012
08/18/2026
10.33
10.43
10.02
10.05
-2.52%
2,195,749
08/17/2026
10.25
10.39
10.19
10.31
+0.10%
2,173,414
08/14/2026
10.43
10.50
10.16
10.30
-0.19%
1,753,464
08/13/2026
10.15
10.45
10.11
10.32
+1.67%
2,262,855
08/12/2026
10.55
10.55
10.09
10.15
-2.78%
2,640,175
08/11/2026
10.35
10.60
10.35
10.44
+0.77%
2,041,647
08/10/2026
10.10
10.38
10.09
10.36
+2.37%
3,815,691
08/07/2026
10.25
10.35
10.02
10.12
-0.20%
1,871,650
08/06/2026
10.23
10.48
10.13
10.14
0.00%
2,270,044
08/05/2026
10.45
10.54
10.09
10.14
-2.78%
3,488,683
08/04/2026
10.34
10.45
9.65
10.43
+4.09%
6,009,127
08/03/2026
9.78
10.22
9.67
10.02
+2.66%
5,157,209
07/31/2026
10.94
11.00
9.67
9.76
-19.14%
8,707,055
07/30/2026
12.00
12.17
11.84
12.07
+0.92%
3,406,573
07/30/2026
$0.00 Earnings
07/29/2026
11.61
12.04
11.47
11.96
+4.64%
3,109,747
07/28/2026
11.78
12.04
11.43
11.43
-2.64%
4,614,525
07/27/2026
12.76
12.79
11.72
11.74
-8.28%
4,131,454
07/24/2026
12.83
12.94
12.56
12.80
-0.08%
3,057,110
07/23/2026
13.13
13.39
12.60
12.81
-3.10%
3,853,346
07/22/2026
12.66
13.24
12.66
13.22
+4.84%
3,633,194
07/21/2026
12.08
12.63
11.93
12.61
+5.17%
2,801,557
07/20/2026
11.67
12.16
11.61
11.99
+1.70%
4,507,791
07/17/2026
11.74
12.05
11.66
11.79
-0.59%
3,333,165
07/16/2026
11.65
12.25
11.64
11.86
-0.75%
3,057,097
07/15/2026
11.96
12.16
11.79
11.95
+0.34%
2,887,007
07/14/2026
11.87
12.08
11.62
11.91
+2.58%
4,091,810
07/13/2026
11.39
11.75
11.33
11.61
+4.31%
4,688,539
07/10/2026
10.98
11.16
10.84
11.13
+2.96%
2,769,505
07/09/2026
11.37
11.39
10.61
10.81
-4.34%
4,281,254
07/08/2026
11.00
11.70
10.95
11.30
+3.01%
5,542,657
07/07/2026
10.61
11.00
10.45
10.97
+3.69%
5,551,930
07/06/2026
10.58
10.71
10.38
10.58
-2.22%
3,834,901
07/02/2026
10.54
11.01
10.53
10.82
+2.56%
3,950,124
07/01/2026
10.41
10.69
10.32
10.55
-0.66%
6,492,783
06/30/2026
10.80
10.97
10.40
10.62
-3.01%
6,758,650
06/29/2026
11.43
11.47
10.76
10.95
-4.03%
7,439,743
06/26/2026
11.21
11.71
11.17
11.41
+0.71%
29,089,076
06/25/2026
11.28
11.62
11.20
11.33
+0.09%
7,094,480
06/24/2026
11.43
11.45
10.96
11.32
-0.53%
7,616,493
06/23/2026
11.50
11.88
11.35
11.38
-1.04%
7,412,867
06/22/2026
12.23
12.23
11.44
11.50
-4.72%
14,123,269
06/18/2026
12.75
12.83
12.01
12.07
-5.18%
11,743,253
06/17/2026
13.40
13.89
12.72
12.73
-3.41%
12,119,255
06/16/2026
14.90
14.94
12.55
13.18
-17.05%
27,912,523
06/15/2026
15.91
16.09
15.72
15.89
+1.52%
3,215,214
06/15/2026
$0.09 Dividend
06/12/2026
15.19
15.84
15.04
15.65
+4.38%
3,407,927
06/11/2026
14.39
15.03
14.36
15.00
+5.97%
3,772,458
06/10/2026
14.60
14.60
14.14
14.15
-2.13%
2,408,559
06/09/2026
14.30
14.59
13.88
14.46
+2.18%
4,591,234
06/08/2026
14.25
14.41
14.09
14.15
+0.14%
3,613,272
06/05/2026
14.02
14.40
14.00
14.13
-0.35%
3,444,185
06/04/2026
14.51
14.63
14.08
14.18
-3.19%
3,313,101
06/03/2026
14.76
15.00
14.65
14.65
-1.73%
2,816,886
06/02/2026
14.96
15.40
14.77
14.91
-0.07%
3,866,802
06/01/2026
15.07
15.21
14.52
14.92
-2.28%
3,545,824
05/29/2026
15.43
15.43
15.15
15.26
-0.78%
5,160,348
05/28/2026
14.61
15.42
14.61
15.38
+4.25%
5,077,659
05/27/2026
14.67
15.07
14.62
14.76
+0.68%
5,616,282
05/26/2026
14.80
14.90
14.48
14.66
+1.59%
4,109,106
05/22/2026
14.44
14.66
14.16
14.43
+0.90%
4,114,414
05/21/2026
13.90
14.47
13.53
14.30
+2.28%
4,208,928
05/20/2026
13.12
14.50
13.12
13.98
+5.56%
11,043,854
05/19/2026
13.59
13.72
13.15
13.25
-3.55%
5,439,022
05/18/2026
13.69
13.93
13.38
13.73
+0.80%
3,769,812
05/15/2026
14.04
14.05
13.55
13.62
-4.26%
3,993,549
05/14/2026
14.54
14.62
14.18
14.23
-0.56%
2,968,699
05/13/2026
14.52
14.85
14.24
14.31
+0.07%
4,732,487
05/12/2026
14.70
14.72
14.11
14.30
-3.10%
4,534,266
05/11/2026
14.67
15.21
14.67
14.76
-0.80%
3,724,618
05/08/2026
14.82
14.98
14.58
14.88
+1.49%
3,806,230
05/07/2026
15.07
15.07
14.52
14.66
-2.38%
5,948,335
05/06/2026
14.97
15.09
14.51
15.02
+0.73%
6,434,330
05/05/2026
14.39
14.92
14.33
14.91
+5.41%
4,849,959
05/04/2026
14.92
14.94
13.97
14.14
-2.80%
6,665,292
05/01/2026
15.00
15.81
14.20
14.55
+1.81%
10,648,802
04/30/2026
13.27
14.38
13.27
14.29
+8.45%
7,626,723
04/30/2026
-$0.20 Earnings
04/29/2026
13.61
13.81
13.03
13.18
-3.00%
6,423,043
04/28/2026
13.77
14.02
13.46
13.58
-0.44%
3,863,260
04/27/2026
13.67
13.93
13.35
13.64
+0.73%
3,662,319
04/24/2026
13.67
13.79
13.31
13.54
+0.52%
3,226,484
04/23/2026
13.82
14.07
13.21
13.47
-2.24%
4,472,549
04/22/2026
13.71
14.08
13.56
13.78
+0.87%
5,605,103
04/21/2026
13.66
13.92
13.26
13.66
+0.66%
4,639,241
04/20/2026
13.23
13.87
13.18
13.57
+2.25%
3,967,319
04/17/2026
13.45
13.58
13.02
13.28
-2.84%
6,556,513
04/16/2026
13.64
13.91
13.31
13.66
+1.10%
3,619,783
04/15/2026
13.44
13.62
13.25
13.51
+0.15%
3,185,425
04/14/2026
13.91
13.91
13.31
13.49
-3.35%
5,251,458
04/13/2026
13.48
14.14
13.35
13.96
+2.86%
5,044,498
04/10/2026
13.58
13.85
13.42
13.57
+0.96%
3,138,510
04/09/2026
13.49
13.78
13.26
13.44
-0.37%
6,043,066
04/08/2026
13.32
13.61
12.53
13.49
+2.34%
7,586,429
04/07/2026
12.44
13.31
12.42
13.19
+5.74%
6,379,615
04/06/2026
12.72
12.84
12.14
12.47
-2.87%
4,458,466