Huntsman Corporation (HUN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.2% vs the 50-day and -17.5% vs the 200-day average, 40.1% below the 52-week high and +34.2% off the 52-week low; a death cross printed 54 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Huntsman Corporation trades 7.2% above its 50-day and 17.5% below its 200-day moving average. (as of 2026-10-30)

Huntsman makes industrial organic chemicals in three lines: polyurethane inputs such as MDI and polyols, performance amines and catalysts, and advanced materials like epoxy and acrylic resins. These compounds go into insulation, adhesives, coatings, electronics and transport components, sold through distributors to manufacturers worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HUN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	9.00	9.72	8.89	9.64	+7.47%	3,710,741
2026-10-29	9.14	9.27	8.91	8.97	-1.54%	2,317,800
2026-10-28	9.08	9.22	8.92	9.11	-0.11%	2,318,800
2026-10-27	8.99	9.13	8.88	9.12	+2.59%	2,882,400
2026-10-26	8.67	9.14	8.67	8.89	+1.02%	3,342,700
2026-10-23	8.58	9.00	8.53	8.80	+0.92%	5,809,000
2026-10-22	8.22	8.75	8.17	8.72	+5.95%	5,028,300
2026-10-21	8.39	8.39	8.08	8.23	-1.32%	3,304,400
2026-10-20	8.35	8.35	8.17	8.34	+0.12%	3,129,700
2026-10-19	8.60	8.64	8.27	8.33	-2.91%	1,754,800
2026-10-16	8.60	8.79	8.49	8.58	+0.23%	2,083,200
2026-10-15	8.16	8.61	8.12	8.56	+3.88%	2,300,200
2026-10-14	8.15	8.31	8.09	8.24	+0.98%	1,873,400
2026-10-13	8.05	8.23	8.00	8.16	+1.12%	1,999,800
2026-10-12	8.07	8.21	8.01	8.07	-0.86%	2,031,300
2026-10-09	8.52	8.53	8.09	8.14	-4.24%	2,219,600
2026-10-08	8.72	8.77	8.41	8.50	-1.51%	3,991,300
2026-10-07	8.71	8.80	8.57	8.63	-1.60%	3,035,300
2026-10-06	8.77	8.82	8.64	8.77	-0.79%	2,362,600
2026-10-05	8.44	8.97	8.34	8.84	+3.63%	4,777,600
2026-10-02	8.58	8.75	8.50	8.53	-1.61%	2,836,900
2026-10-01	8.48	8.67	8.10	8.67	+3.21%	3,943,500
2026-09-30	8.34	8.49	8.33	8.40	+0.24%	2,062,500
2026-09-29	8.59	8.70	8.30	8.38	-2.90%	2,644,500
2026-09-28	8.84	8.88	8.63	8.63	-3.03%	2,273,900
2026-09-25	8.76	8.92	8.70	8.90	+1.25%	1,703,900
2026-09-24	9.03	9.12	8.74	8.79	-3.41%	2,071,000
2026-09-23	9.26	9.28	9.04	9.10	+0.55%	1,586,900
2026-09-22	8.94	9.20	8.89	9.05	+2.14%	1,850,800
2026-09-21	9.09	9.10	8.77	8.86	-2.53%	2,966,400
2026-09-18	9.21	9.21	8.95	9.09	-0.33%	3,954,000
2026-09-17	9.29	9.31	9.08	9.12	-0.76%	4,269,200
2026-09-16	9.25	9.40	9.07	9.19	-0.33%	4,011,900
2026-09-15	9.15	9.33	9.09	9.22	-0.86%	4,173,400
2026-09-14	9.51	9.58	9.29	9.30	-2.52%	2,089,100
2026-09-11	9.68	9.75	9.48	9.54	+0.10%	1,638,600
2026-09-10	9.51	9.73	9.46	9.53	-0.52%	2,226,155
2026-09-09	9.89	9.99	9.55	9.58	-2.24%	2,074,441
2026-09-08	9.76	9.91	9.54	9.80	+1.87%	2,147,420
2026-09-04	9.39	9.71	9.28	9.62	+2.34%	1,642,700
2026-09-03	9.81	9.81	9.35	9.40	-3.19%	1,911,300
2026-09-02	9.43	9.82	9.41	9.71	+3.41%	1,904,700
2026-09-01	9.46	9.57	9.34	9.39	-1.98%	1,667,400
2026-08-31	9.57	9.62	9.39	9.58	+1.16%	3,080,400
2026-08-28	9.82	9.89	9.45	9.47	-1.87%	1,623,500
2026-08-27	9.58	9.69	9.46	9.65	+0.21%	2,045,600
2026-08-26	9.59	9.65	9.38	9.63	+1.05%	2,700,500
2026-08-25	9.57	9.57	9.33	9.53	-0.73%	2,500,362
2026-08-24	9.95	9.99	9.59	9.60	-3.71%	3,010,695
2026-08-21	10.23	10.31	9.95	9.97	-1.87%	1,461,600
2026-08-20	10.21	10.26	9.96	10.16	-0.20%	1,689,800
2026-08-19	10.22	10.52	10.15	10.18	+1.29%	1,934,700
2026-08-18	10.33	10.43	10.02	10.05	-2.52%	2,195,500
2026-08-17	10.25	10.39	10.19	10.31	+0.10%	2,173,400
2026-08-14	10.43	10.50	10.16	10.30	-0.19%	1,753,500
2026-08-13	10.15	10.45	10.11	10.32	+1.67%	2,262,900
2026-08-12	10.55	10.55	10.09	10.15	-2.78%	2,209,400
2026-08-11	10.35	10.60	10.35	10.44	+0.77%	2,041,600
2026-08-10	10.10	10.38	10.09	10.36	+2.37%	3,815,700
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.27%). Worst month: Sep (-7.17%). Based on 5 years of daily data (2022–2026).

Jan+3.55%
Feb+2.13%
Mar+0.14%
Apr-3.33%
May-4.70%
Jun-6.86%
Jul-1.23%
Aug+2.24%
Sep-7.17%
Oct-3.85%
Nov+7.27%
Dec-3.27%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Huntsman Corporation's (HUN) latest close?

9.64 on 2026-10-30, 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 2026-10-30.

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 Sep (average -7.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HUN?

Recovery attempt under the 200-day: Trades +7.2% vs the 50-day and -17.5% vs the 200-day average, 40.1% below the 52-week high and +34.2% off the 52-week low; a death cross printed 54 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HUN above its 50-day and 200-day moving averages?

Huntsman Corporation trades 7.2% above its 50-day and 17.5% below its 200-day moving average (11.7% above its 20-day). As of 2026-10-30.