HUN - Huntsman CORP
13.35
-0.390 -2.921%
Share volume: 6,556,513
Last Updated: 04-17-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$13.74
-0.39
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $13.53 | $13.53 | $13.66 | $13.66 | $13.09 | $13.09 | $13.35 | $13.35 | 6,556,513 | $6,555,420.00 |
| 04-16-2026 | $13.72 | $13.72 | $13.99 | $13.99 | $13.38 | $13.38 | $13.74 | $13.74 | 3,619,783 | $3,619,783.00 |
| 04-15-2026 | $13.52 | $13.52 | $13.70 | $13.70 | $13.32 | $13.32 | $13.59 | $13.59 | 3,185,425 | $3,185,425.00 |
| 04-14-2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.39 | $13.39 | $13.57 | $13.57 | 5,251,458 | $5,251,458.00 |
| 04-13-2026 | $13.56 | $13.56 | $14.22 | $14.22 | $13.42 | $13.42 | $14.04 | $14.04 | 5,044,698 | $5,044,698.00 |
| 04-10-2026 | $13.66 | $13.66 | $13.93 | $13.93 | $13.49 | $13.49 | $13.65 | $13.65 | 3,138,510 | $3,138,510.00 |
| 04-09-2026 | $13.57 | $13.57 | $13.86 | $13.86 | $13.33 | $13.33 | $13.52 | $13.52 | 6,043,066 | $6,043,066.00 |
| 04-08-2026 | $13.39 | $13.39 | $13.69 | $13.69 | $12.60 | $12.60 | $13.57 | $13.57 | 7,586,429 | $7,586,429.00 |
| 04-07-2026 | $12.51 | $12.51 | $13.38 | $13.38 | $12.49 | $12.49 | $13.26 | $13.26 | 6,379,615 | $6,379,615.00 |
| 04-06-2026 | $12.79 | $12.79 | $12.92 | $12.92 | $12.21 | $12.21 | $12.54 | $12.54 | 4,458,466 | $4,458,466.00 |