Huntsman Corporation (HUN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.25 | 10.35 | 10.02 | 10.12 | -0.20% | 1,871,600 |
| 2026-08-06 | 10.23 | 10.48 | 10.13 | 10.14 | +0.00% | 2,270,000 |
| 2026-08-05 | 10.45 | 10.54 | 10.09 | 10.14 | -2.78% | 3,489,100 |
| 2026-08-04 | 10.34 | 10.45 | 9.65 | 10.43 | +4.09% | 6,009,100 |
| 2026-08-03 | 9.78 | 10.22 | 9.67 | 10.02 | +2.66% | 5,157,200 |
| 2026-07-31 | 10.94 | 11.00 | 9.67 | 9.76 | -19.14% | 8,707,100 |
| 2026-07-30 | 12.00 | 12.17 | 11.84 | 12.07 | +0.92% | 3,404,800 |
| 2026-07-29 | 11.61 | 12.04 | 11.47 | 11.96 | +4.64% | 3,110,700 |
| 2026-07-28 | 11.78 | 12.04 | 11.43 | 11.43 | -2.64% | 4,618,200 |
| 2026-07-27 | 12.76 | 12.79 | 11.72 | 11.74 | -8.28% | 4,129,400 |
| 2026-07-24 | 12.83 | 12.94 | 12.56 | 12.80 | -0.08% | 3,056,900 |
| 2026-07-23 | 13.13 | 13.39 | 12.60 | 12.81 | -3.10% | 3,853,300 |
| 2026-07-22 | 12.66 | 13.24 | 12.66 | 13.22 | +4.84% | 3,633,000 |
| 2026-07-21 | 12.08 | 12.63 | 11.93 | 12.61 | +5.17% | 2,801,600 |
| 2026-07-20 | 11.67 | 12.16 | 11.61 | 11.99 | +1.70% | 4,507,600 |
| 2026-07-17 | 11.74 | 12.05 | 11.66 | 11.79 | -0.59% | 3,333,200 |
| 2026-07-16 | 11.65 | 12.25 | 11.64 | 11.86 | -0.75% | 3,057,400 |
| 2026-07-15 | 11.96 | 12.16 | 11.79 | 11.95 | +0.34% | 2,865,600 |
| 2026-07-14 | 11.87 | 12.08 | 11.62 | 11.91 | +2.58% | 4,091,700 |
| 2026-07-13 | 11.39 | 11.75 | 11.33 | 11.61 | +4.31% | 4,688,500 |
| 2026-07-10 | 10.98 | 11.16 | 10.84 | 11.13 | +2.96% | 2,769,500 |
| 2026-07-09 | 11.37 | 11.39 | 10.61 | 10.81 | -4.34% | 4,281,200 |
| 2026-07-08 | 11.00 | 11.70 | 10.95 | 11.30 | +3.01% | 5,542,700 |
| 2026-07-07 | 10.61 | 11.00 | 10.45 | 10.97 | +3.69% | 5,551,900 |
| 2026-07-06 | 10.58 | 10.71 | 10.38 | 10.58 | -2.22% | 3,834,500 |
| 2026-07-02 | 10.54 | 11.01 | 10.53 | 10.82 | +2.56% | 3,948,500 |
| 2026-07-01 | 10.41 | 10.69 | 10.32 | 10.55 | -0.66% | 6,492,700 |
| 2026-06-30 | 10.80 | 10.97 | 10.40 | 10.62 | -3.01% | 6,758,700 |
| 2026-06-29 | 11.43 | 11.47 | 10.76 | 10.95 | -4.03% | 7,439,600 |
| 2026-06-26 | 11.21 | 11.71 | 11.17 | 11.41 | +0.71% | 29,088,800 |
| 2026-06-25 | 11.28 | 11.62 | 11.20 | 11.33 | +0.09% | 7,094,500 |
| 2026-06-24 | 11.43 | 11.45 | 10.96 | 11.32 | -0.53% | 7,616,300 |
| 2026-06-23 | 11.50 | 11.88 | 11.35 | 11.38 | -1.04% | 7,412,900 |
| 2026-06-22 | 12.23 | 12.23 | 11.44 | 11.50 | -4.72% | 14,123,000 |
| 2026-06-18 | 12.75 | 12.83 | 12.01 | 12.07 | -5.18% | 11,743,400 |
| 2026-06-17 | 13.40 | 13.89 | 12.72 | 12.73 | -3.41% | 12,119,300 |
| 2026-06-16 | 14.90 | 14.94 | 12.55 | 13.18 | -17.05% | 27,912,600 |
| 2026-06-15 | 15.91 | 16.09 | 15.72 | 15.89 | +0.95% | 3,215,300 |
| 2026-06-12 | 15.27 | 15.93 | 15.13 | 15.74 | +4.38% | 3,407,927 |
| 2026-06-11 | 14.47 | 15.11 | 14.44 | 15.08 | +5.97% | 3,772,458 |
| 2026-06-10 | 14.68 | 14.68 | 14.22 | 14.23 | -2.13% | 2,408,559 |
| 2026-06-09 | 14.38 | 14.68 | 13.96 | 14.54 | +2.18% | 4,591,200 |
| 2026-06-08 | 14.33 | 14.50 | 14.17 | 14.23 | +0.14% | 3,417,400 |
| 2026-06-05 | 14.10 | 14.48 | 14.08 | 14.21 | -0.35% | 3,444,185 |
| 2026-06-04 | 14.59 | 14.71 | 14.16 | 14.26 | -3.19% | 3,313,100 |
| 2026-06-03 | 14.84 | 15.08 | 14.73 | 14.73 | -1.73% | 2,817,700 |
| 2026-06-02 | 15.04 | 15.49 | 14.85 | 14.99 | -0.07% | 3,788,700 |
| 2026-06-01 | 15.15 | 15.30 | 14.60 | 15.00 | -2.28% | 3,545,800 |
| 2026-05-29 | 15.52 | 15.52 | 15.23 | 15.35 | -0.78% | 5,160,300 |
| 2026-05-28 | 14.69 | 15.51 | 14.69 | 15.47 | +4.25% | 5,077,400 |
| 2026-05-27 | 14.75 | 15.15 | 14.70 | 14.84 | +0.68% | 5,616,300 |
| 2026-05-26 | 14.88 | 14.98 | 14.56 | 14.74 | +1.59% | 4,109,331 |
| 2026-05-22 | 14.52 | 14.74 | 14.23 | 14.51 | +0.90% | 4,114,414 |
| 2026-05-21 | 13.98 | 14.55 | 13.61 | 14.38 | +2.28% | 4,208,928 |
| 2026-05-20 | 13.19 | 14.58 | 13.19 | 14.06 | +5.56% | 11,043,850 |
| 2026-05-19 | 13.67 | 13.80 | 13.22 | 13.32 | -3.55% | 5,438,867 |
| 2026-05-18 | 13.77 | 14.01 | 13.46 | 13.81 | +0.80% | 3,769,812 |
| 2026-05-15 | 14.12 | 14.13 | 13.63 | 13.70 | -4.26% | 3,993,549 |
| 2026-05-14 | 14.62 | 14.70 | 14.26 | 14.31 | -0.56% | 2,968,699 |
| 2026-05-13 | 14.60 | 14.93 | 14.32 | 14.39 | +0.07% | 4,732,487 |
| 2026-05-12 | 14.78 | 14.80 | 14.19 | 14.38 | -3.10% | 4,534,266 |
| 2026-05-11 | 14.75 | 15.30 | 14.75 | 14.84 | -0.80% | 3,724,618 |
| 2026-05-08 | 14.90 | 15.06 | 14.66 | 14.96 | +1.49% | 3,806,230 |
| 2026-05-07 | 15.15 | 15.15 | 14.60 | 14.74 | -2.38% | 5,948,335 |
| 2026-05-06 | 15.05 | 15.17 | 14.60 | 15.10 | +0.73% | 6,434,330 |
| 2026-05-05 | 14.47 | 15.00 | 14.41 | 14.99 | +5.41% | 4,849,959 |
| 2026-05-04 | 15.00 | 15.02 | 14.04 | 14.22 | -2.80% | 6,665,292 |
| 2026-05-01 | 15.08 | 15.89 | 14.28 | 14.63 | +1.81% | 10,648,800 |
| 2026-04-30 | 13.34 | 14.46 | 13.34 | 14.37 | +8.45% | 7,626,723 |
| 2026-04-29 | 13.69 | 13.89 | 13.11 | 13.25 | -3.00% | 6,423,043 |
| 2026-04-28 | 13.85 | 14.10 | 13.54 | 13.66 | -0.44% | 3,863,260 |
| 2026-04-27 | 13.75 | 14.01 | 13.42 | 13.72 | +0.73% | 3,662,319 |
| 2026-04-24 | 13.75 | 13.87 | 13.38 | 13.62 | +0.52% | 3,226,484 |
| 2026-04-23 | 13.90 | 14.15 | 13.28 | 13.55 | -2.24% | 4,472,549 |
| 2026-04-22 | 13.79 | 14.16 | 13.64 | 13.86 | +0.87% | 5,605,103 |
| 2026-04-21 | 13.74 | 14.00 | 13.34 | 13.74 | +0.66% | 4,639,726 |
| 2026-04-20 | 13.30 | 13.95 | 13.25 | 13.65 | +2.25% | 3,967,349 |
| 2026-04-17 | 13.53 | 13.66 | 13.09 | 13.35 | -2.84% | 6,556,513 |
| 2026-04-16 | 13.72 | 13.99 | 13.38 | 13.74 | +1.10% | 3,619,783 |
| 2026-04-15 | 13.52 | 13.70 | 13.32 | 13.59 | +0.15% | 3,185,425 |
| 2026-04-14 | 13.99 | 13.99 | 13.38 | 13.57 | -3.35% | 5,251,458 |
| 2026-04-13 | 13.56 | 14.22 | 13.42 | 14.04 | +2.86% | 5,044,698 |
| 2026-04-10 | 13.66 | 13.93 | 13.49 | 13.65 | +0.96% | 3,138,510 |
| 2026-04-09 | 13.57 | 13.86 | 13.33 | 13.52 | -0.37% | 6,043,066 |
| 2026-04-08 | 13.39 | 13.69 | 12.60 | 13.57 | +2.34% | 7,586,429 |
| 2026-04-07 | 12.51 | 13.38 | 12.49 | 13.26 | +5.74% | 6,379,615 |
| 2026-04-06 | 12.79 | 12.92 | 12.21 | 12.54 | -2.87% | 4,458,466 |
| 2026-04-02 | 12.90 | 13.23 | 12.76 | 12.91 | -0.84% | 3,179,373 |
| 2026-04-01 | 13.25 | 13.50 | 12.69 | 13.02 | -2.18% | 5,354,895 |
| 2026-03-31 | 12.65 | 13.62 | 12.57 | 13.31 | +5.89% | 7,039,405 |
| 2026-03-30 | 12.90 | 13.03 | 12.32 | 12.57 | -0.71% | 6,317,998 |
| 2026-03-27 | 12.41 | 12.82 | 12.35 | 12.66 | +0.88% | 5,087,316 |
| 2026-03-26 | 12.12 | 13.16 | 12.09 | 12.55 | +1.46% | 10,077,200 |
| 2026-03-25 | 11.73 | 12.38 | 11.65 | 12.37 | +8.41% | 5,232,600 |
| 2026-03-24 | 10.77 | 11.65 | 10.76 | 11.41 | +5.36% | 4,827,620 |
| 2026-03-23 | 10.50 | 11.35 | 10.43 | 10.83 | +4.03% | 7,073,807 |
| 2026-03-20 | 11.51 | 11.55 | 10.32 | 10.41 | -9.56% | 17,907,480 |
| 2026-03-19 | 11.67 | 11.92 | 11.12 | 11.51 | -3.76% | 6,603,099 |
| 2026-03-18 | 12.38 | 12.51 | 11.92 | 11.96 | -2.05% | 5,310,004 |
| 2026-03-17 | 11.95 | 12.58 | 11.90 | 12.21 | +3.47% | 4,838,623 |
| 2026-03-16 | 11.96 | 12.22 | 11.73 | 11.80 | -1.91% | 6,688,735 |
| 2026-03-13 | 13.00 | 13.22 | 11.86 | 12.03 | -6.02% | 8,441,492 |
| 2026-03-12 | 11.83 | 13.09 | 11.65 | 12.80 | +8.94% | 10,411,880 |
| 2026-03-11 | 12.11 | 12.28 | 11.58 | 11.75 | -2.73% | 5,578,863 |
| 2026-03-10 | 12.02 | 12.30 | 11.55 | 12.08 | -0.25% | 8,633,749 |
| 2026-03-09 | 11.01 | 12.18 | 11.00 | 12.11 | +5.86% | 9,730,011 |
| 2026-03-06 | 12.40 | 12.54 | 11.28 | 11.44 | -8.84% | 11,466,810 |
| 2026-03-05 | 13.12 | 13.72 | 12.30 | 12.55 | -2.64% | 12,639,800 |
| 2026-03-04 | 12.68 | 12.90 | 12.22 | 12.89 | +4.12% | 5,327,366 |
| 2026-03-03 | 11.85 | 12.47 | 11.53 | 12.38 | +0.65% | 7,905,551 |
| 2026-03-02 | 12.24 | 12.51 | 11.77 | 12.30 | -2.77% | 7,909,489 |
| 2026-02-27 | 11.76 | 12.68 | 11.74 | 12.65 | +5.68% | 7,740,253 |
| 2026-02-26 | 12.39 | 12.41 | 11.56 | 11.97 | -3.55% | 7,056,691 |
| 2026-02-25 | 13.18 | 13.25 | 12.33 | 12.41 | -4.54% | 4,731,184 |
| 2026-02-24 | 12.73 | 13.46 | 12.58 | 13.00 | +4.08% | 6,212,545 |
| 2026-02-23 | 12.50 | 12.77 | 12.21 | 12.49 | -0.79% | 5,293,048 |
| 2026-02-20 | 12.55 | 12.78 | 12.17 | 12.59 | -0.79% | 5,824,480 |
| 2026-02-19 | 13.00 | 13.25 | 12.57 | 12.69 | -5.37% | 7,007,842 |
| 2026-02-18 | 12.28 | 13.95 | 12.28 | 13.41 | +8.58% | 11,495,400 |
| 2026-02-17 | 13.13 | 13.24 | 12.26 | 12.35 | -6.51% | 10,342,780 |
| 2026-02-13 | 13.14 | 13.52 | 12.96 | 13.21 | -0.45% | 6,604,814 |
| 2026-02-12 | 14.14 | 14.38 | 12.92 | 13.27 | -5.62% | 8,920,745 |
| 2026-02-11 | 13.61 | 14.21 | 13.61 | 14.06 | +3.38% | 6,586,965 |
| 2026-02-10 | 13.16 | 13.80 | 13.10 | 13.60 | +4.21% | 7,499,980 |
| 2026-02-09 | 13.32 | 13.57 | 13.04 | 13.05 | -3.05% | 5,546,279 |
| 2026-02-06 | 13.41 | 13.61 | 13.15 | 13.46 | +1.97% | 5,882,039 |
| 2026-02-05 | 13.44 | 13.54 | 13.14 | 13.20 | -3.86% | 6,278,078 |
| 2026-02-04 | 13.11 | 13.96 | 13.04 | 13.73 | +5.78% | 11,461,720 |
| 2026-02-03 | 11.68 | 13.00 | 11.56 | 12.98 | +13.07% | 10,949,180 |
| 2026-02-02 | 10.93 | 11.64 | 10.73 | 11.48 | +6.10% | 6,485,875 |
| 2026-01-30 | 10.96 | 11.24 | 10.70 | 10.82 | -3.22% | 6,217,934 |
| 2026-01-29 | 11.48 | 11.48 | 10.87 | 11.18 | -2.02% | 7,254,222 |
| 2026-01-28 | 11.41 | 11.62 | 11.14 | 11.41 | +0.35% | 6,097,865 |
| 2026-01-27 | 11.68 | 11.76 | 11.36 | 11.37 | -2.99% | 4,493,161 |
| 2026-01-26 | 12.00 | 12.00 | 11.69 | 11.72 | -1.10% | 3,689,961 |
| 2026-01-23 | 12.01 | 12.21 | 11.81 | 11.85 | -2.31% | 3,071,633 |
| 2026-01-22 | 12.10 | 12.41 | 12.03 | 12.13 | +1.08% | 5,824,729 |
| 2026-01-21 | 11.54 | 12.03 | 11.48 | 12.00 | +6.19% | 3,489,047 |
| 2026-01-20 | 11.65 | 11.78 | 11.15 | 11.30 | -5.12% | 5,557,759 |
| 2026-01-16 | 12.02 | 12.31 | 11.86 | 11.91 | -1.16% | 5,755,773 |
| 2026-01-15 | 11.75 | 12.19 | 11.59 | 12.05 | +2.82% | 5,667,565 |
| 2026-01-14 | 11.44 | 11.90 | 11.37 | 11.72 | +3.17% | 4,352,968 |
| 2026-01-13 | 11.64 | 11.73 | 11.29 | 11.36 | -1.30% | 4,762,034 |
| 2026-01-12 | 11.70 | 11.80 | 11.40 | 11.51 | -1.79% | 3,914,042 |
| 2026-01-09 | 11.38 | 11.82 | 11.15 | 11.72 | +3.26% | 5,618,086 |
| 2026-01-08 | 10.61 | 11.53 | 10.54 | 11.35 | +5.58% | 6,894,928 |
| 2026-01-07 | 10.95 | 11.15 | 10.51 | 10.75 | -1.65% | 4,655,804 |
| 2026-01-06 | 10.38 | 11.31 | 10.38 | 10.93 | +4.19% | 4,869,883 |
| 2026-01-05 | 10.23 | 10.68 | 10.23 | 10.49 | +2.94% | 3,354,812 |
| 2026-01-02 | 10.15 | 10.28 | 9.90 | 10.19 | +1.90% | 2,599,133 |
| 2025-12-31 | 10.26 | 10.27 | 10.00 | 10.00 | -1.67% | 3,226,520 |
| 2025-12-30 | 10.22 | 10.46 | 10.13 | 10.17 | +0.00% | 3,764,952 |
| 2025-12-29 | 10.05 | 10.18 | 9.86 | 10.17 | +0.89% | 3,067,043 |
| 2025-12-26 | 9.90 | 10.13 | 9.84 | 10.08 | +1.82% | 2,739,551 |
| 2025-12-24 | 10.00 | 10.05 | 9.86 | 9.90 | -0.20% | 1,754,000 |
| 2025-12-23 | 10.13 | 10.13 | 9.84 | 9.92 | -1.10% | 3,135,751 |
| 2025-12-22 | 10.06 | 10.32 | 10.00 | 10.03 | -0.50% | 3,225,825 |
| 2025-12-19 | 10.07 | 10.13 | 9.95 | 10.08 | -1.75% | 4,854,574 |
| 2025-12-18 | 10.13 | 10.39 | 10.01 | 10.26 | +1.79% | 5,704,928 |
| 2025-12-17 | 9.86 | 10.20 | 9.85 | 10.08 | +1.82% | 4,243,196 |
| 2025-12-16 | 10.45 | 10.50 | 9.81 | 9.90 | -4.90% | 5,072,735 |
| 2025-12-15 | 10.72 | 11.09 | 10.21 | 10.41 | -1.89% | 6,334,177 |
| 2025-12-12 | 10.80 | 10.97 | 10.56 | 10.61 | -0.75% | 3,843,026 |
| 2025-12-11 | 10.66 | 11.14 | 10.65 | 10.69 | +0.28% | 6,113,608 |
| 2025-12-10 | 10.23 | 10.83 | 10.13 | 10.66 | +5.96% | 8,093,496 |
| 2025-12-09 | 9.85 | 10.32 | 9.80 | 10.06 | +2.24% | 3,275,608 |
| 2025-12-08 | 10.07 | 10.15 | 9.72 | 9.84 | -1.99% | 4,316,404 |
| 2025-12-05 | 9.91 | 10.53 | 9.91 | 10.04 | +0.30% | 4,820,795 |
| 2025-12-04 | 10.42 | 10.60 | 9.81 | 10.01 | -5.66% | 6,628,438 |
| 2025-12-03 | 10.35 | 10.69 | 10.35 | 10.61 | +2.41% | 5,792,053 |
| 2025-12-02 | 10.21 | 10.56 | 10.04 | 10.36 | -0.77% | 5,536,180 |
| 2025-12-01 | 10.30 | 10.59 | 10.26 | 10.44 | +0.19% | 5,097,510 |
| 2025-11-28 | 10.20 | 10.42 | 10.10 | 10.42 | +3.37% | 3,987,970 |
| 2025-11-26 | 9.56 | 10.15 | 9.55 | 10.08 | +5.44% | 8,083,945 |
| 2025-11-25 | 8.99 | 9.59 | 8.96 | 9.56 | +8.27% | 6,337,598 |
| 2025-11-24 | 8.67 | 8.85 | 8.35 | 8.83 | +3.64% | 6,262,431 |
| 2025-11-21 | 8.19 | 8.81 | 8.16 | 8.52 | +4.41% | 5,545,209 |
| 2025-11-20 | 8.42 | 8.57 | 8.15 | 8.16 | -2.97% | 3,967,457 |
| 2025-11-19 | 8.21 | 8.46 | 8.09 | 8.41 | +1.69% | 4,291,227 |
| 2025-11-18 | 8.27 | 8.35 | 8.04 | 8.27 | +0.36% | 4,034,878 |
| 2025-11-17 | 8.62 | 8.67 | 8.24 | 8.24 | -5.29% | 3,640,440 |
| 2025-11-14 | 8.60 | 8.81 | 8.41 | 8.70 | -0.68% | 4,656,489 |
| 2025-11-13 | 8.60 | 8.96 | 8.54 | 8.76 | +3.30% | 5,674,184 |
| 2025-11-12 | 8.60 | 8.66 | 8.20 | 8.48 | -1.05% | 5,340,549 |
| 2025-11-11 | 8.40 | 8.70 | 8.28 | 8.57 | +3.38% | 5,642,049 |
| 2025-11-10 | 8.35 | 8.60 | 8.02 | 8.29 | +1.34% | 8,579,960 |
| 2025-11-07 | 7.74 | 8.57 | 7.74 | 8.18 | +10.24% | 13,664,240 |
| 2025-11-06 | 7.68 | 7.79 | 7.29 | 7.42 | -3.51% | 11,127,970 |
| 2025-11-05 | 7.91 | 8.09 | 7.65 | 7.69 | -2.53% | 7,608,971 |
| 2025-11-04 | 7.84 | 8.03 | 7.74 | 7.89 | -1.50% | 5,302,098 |
| 2025-11-03 | 8.18 | 8.22 | 7.93 | 8.01 | -3.26% | 5,236,598 |
| 2025-10-31 | 8.18 | 8.38 | 8.08 | 8.28 | +1.22% | 4,640,522 |
| 2025-10-30 | 8.33 | 8.51 | 8.07 | 8.18 | -5.76% | 5,390,870 |
| 2025-10-29 | 9.00 | 9.12 | 8.60 | 8.68 | -4.09% | 3,834,967 |
| 2025-10-28 | 9.19 | 9.19 | 8.91 | 9.05 | -2.58% | 3,439,647 |
| 2025-10-27 | 9.12 | 9.48 | 9.05 | 9.29 | +2.65% | 7,704,875 |
| 2025-10-24 | 8.83 | 9.06 | 8.74 | 9.05 | +3.43% | 4,548,919 |
| 2025-10-23 | 8.38 | 8.89 | 8.38 | 8.75 | +7.23% | 5,734,605 |
| 2025-10-22 | 8.20 | 8.36 | 8.12 | 8.16 | -0.97% | 3,599,641 |
| 2025-10-21 | 8.11 | 8.28 | 8.01 | 8.24 | +1.35% | 3,354,675 |
| 2025-10-20 | 8.29 | 8.34 | 8.07 | 8.13 | -1.09% | 3,751,942 |
| 2025-10-17 | 8.28 | 8.29 | 8.07 | 8.22 | -2.14% | 4,034,746 |
| 2025-10-16 | 8.45 | 8.54 | 8.26 | 8.40 | +0.12% | 5,638,350 |
| 2025-10-15 | 8.31 | 8.49 | 8.19 | 8.39 | +2.44% | 5,069,821 |
| 2025-10-14 | 7.81 | 8.28 | 7.75 | 8.19 | +0.24% | 7,867,047 |
| 2025-10-13 | 8.31 | 8.46 | 8.10 | 8.17 | +0.62% | 7,034,735 |
| 2025-10-10 | 8.76 | 8.82 | 8.07 | 8.12 | -6.77% | 5,420,102 |
| 2025-10-09 | 9.00 | 9.04 | 8.69 | 8.71 | -3.22% | 4,428,067 |
| 2025-10-08 | 9.10 | 9.24 | 8.95 | 9.00 | -0.55% | 3,905,130 |
| 2025-10-07 | 9.48 | 9.51 | 9.03 | 9.05 | -3.62% | 4,186,531 |
| 2025-10-06 | 9.38 | 9.71 | 9.18 | 9.39 | +0.86% | 5,171,076 |
| 2025-10-03 | 9.35 | 9.43 | 9.21 | 9.31 | +0.22% | 4,823,880 |
| 2025-10-02 | 9.05 | 9.40 | 9.05 | 9.29 | +1.86% | 4,448,317 |
| 2025-10-01 | 8.97 | 9.24 | 8.91 | 9.12 | +1.56% | 4,021,122 |
| 2025-09-30 | 8.81 | 8.98 | 8.68 | 8.98 | +1.24% | 5,094,729 |
| 2025-09-29 | 9.11 | 9.11 | 8.79 | 8.87 | -1.22% | 5,468,266 |
| 2025-09-26 | 8.98 | 9.17 | 8.92 | 8.98 | +1.01% | 8,012,219 |
| 2025-09-25 | 9.40 | 9.44 | 8.82 | 8.89 | -6.12% | 5,440,511 |
| 2025-09-24 | 9.46 | 9.63 | 9.40 | 9.47 | +0.74% | 3,700,817 |
| 2025-09-23 | 9.80 | 9.94 | 9.40 | 9.40 | -3.29% | 6,390,068 |
| 2025-09-22 | 9.75 | 9.85 | 9.59 | 9.72 | -0.82% | 5,741,055 |
| 2025-09-19 | 10.29 | 10.29 | 9.78 | 9.80 | -4.76% | 6,432,233 |
| 2025-09-18 | 10.53 | 10.55 | 10.27 | 10.29 | -0.19% | 3,720,483 |
| 2025-09-17 | 10.90 | 10.96 | 10.26 | 10.31 | -5.41% | 5,328,506 |
| 2025-09-16 | 10.50 | 10.98 | 10.40 | 10.90 | +4.41% | 6,114,090 |
| 2025-09-15 | 10.80 | 10.80 | 10.41 | 10.44 | -4.22% | 4,765,645 |
| 2025-09-12 | 10.80 | 11.09 | 10.58 | 10.90 | -2.24% | 4,830,916 |
| 2025-09-11 | 10.90 | 11.16 | 10.86 | 11.15 | +3.24% | 3,762,528 |
| 2025-09-10 | 11.09 | 11.31 | 10.77 | 10.80 | -3.83% | 5,047,258 |
| 2025-09-09 | 11.03 | 11.24 | 10.89 | 11.23 | +0.27% | 3,466,143 |
| 2025-09-08 | 11.17 | 11.21 | 10.80 | 11.20 | -0.27% | 3,580,558 |
| 2025-09-05 | 11.11 | 11.72 | 10.95 | 11.23 | +1.81% | 4,356,339 |
| 2025-09-04 | 10.75 | 11.04 | 10.55 | 11.03 | +1.94% | 4,228,296 |
| 2025-09-03 | 10.85 | 11.08 | 10.65 | 10.82 | -1.73% | 3,045,156 |
| 2025-09-02 | 10.99 | 11.16 | 10.75 | 11.01 | -1.34% | 3,101,280 |
| 2025-08-29 | 10.95 | 11.24 | 10.95 | 11.16 | +2.48% | 4,451,519 |
| 2025-08-28 | 11.11 | 11.13 | 10.75 | 10.89 | -0.91% | 4,791,055 |
| 2025-08-27 | 10.79 | 11.08 | 10.78 | 10.99 | +1.20% | 3,222,975 |
| 2025-08-26 | 10.88 | 11.11 | 10.79 | 10.86 | -0.64% | 4,297,887 |
| 2025-08-25 | 10.90 | 11.00 | 10.81 | 10.93 | -0.36% | 3,608,902 |
| 2025-08-22 | 10.28 | 11.04 | 10.20 | 10.97 | +7.65% | 4,341,142 |
| 2025-08-21 | 10.20 | 10.33 | 10.04 | 10.19 | -1.55% | 2,387,259 |
| 2025-08-20 | 10.20 | 10.46 | 10.14 | 10.35 | +1.47% | 4,260,969 |
| 2025-08-19 | 10.15 | 10.39 | 10.08 | 10.20 | +1.49% | 3,490,064 |
| 2025-08-18 | 9.97 | 10.21 | 9.92 | 10.05 | +0.40% | 4,223,735 |
| 2025-08-15 | 10.25 | 10.28 | 9.97 | 10.01 | -1.67% | 3,221,700 |
| 2025-08-14 | 9.84 | 10.21 | 9.75 | 10.18 | +0.39% | 5,844,039 |
| 2025-08-13 | 9.46 | 10.15 | 9.46 | 10.14 | +7.64% | 4,388,263 |
| 2025-08-12 | 9.07 | 9.44 | 8.98 | 9.42 | +3.97% | 3,872,861 |
| 2025-08-11 | 9.55 | 9.61 | 8.91 | 9.06 | -4.23% | 4,353,520 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.27%). Worst month: Jun (-6.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Huntsman Corporation's (HUN) latest close?
10.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is HUN's 52-week high and low?
16.09 high and 7.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Huntsman Corporation's strongest and weakest month historically?
Historically, HUN's strongest calendar month has been Nov (average +7.27%) and its weakest Jun (average -6.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.