HUN - Huntsman CORP
12.89
0.510 3.957%
Share volume: 5,186,089
Last Updated: 03-04-2026
Chemicals/Chemicals And Allied Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.38
0.51
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $12.68 | $12.68 | $12.90 | $12.90 | $12.22 | $12.22 | $12.89 | $12.89 | 5,186,089 | $5,186,089.00 |
| 03-03-2026 | $11.85 | $11.85 | $12.48 | $12.48 | $11.53 | $11.53 | $12.38 | $12.38 | 7,905,551 | $7,905,551.00 |
| 03-02-2026 | $12.24 | $12.24 | $12.51 | $12.51 | $11.77 | $11.77 | $12.30 | $12.30 | 7,909,489 | $7,909,489.00 |
| 02-27-2026 | $11.76 | $11.76 | $12.68 | $12.68 | $11.75 | $11.75 | $12.65 | $12.65 | 7,740,253 | $7,740,253.00 |
| 02-26-2026 | $12.39 | $12.39 | $12.41 | $12.41 | $11.56 | $11.56 | $11.97 | $11.97 | 7,056,691 | $7,056,691.00 |
| 02-25-2026 | $13.18 | $13.18 | $13.25 | $13.25 | $12.33 | $12.33 | $12.41 | $12.41 | 4,731,184 | $4,731,184.00 |
| 02-24-2026 | $12.74 | $12.74 | $13.46 | $13.46 | $12.58 | $12.58 | $13.00 | $13.00 | 6,212,545 | $6,212,545.00 |
| 02-23-2026 | $12.50 | $12.50 | $12.77 | $12.77 | $12.22 | $12.22 | $12.49 | $12.49 | 5,293,048 | $5,293,048.00 |
| 02-20-2026 | $12.55 | $12.55 | $12.78 | $12.78 | $12.17 | $12.17 | $12.59 | $12.59 | 5,824,480 | $5,824,480.00 |
| 02-19-2026 | $13.00 | $13.00 | $13.25 | $13.25 | $12.57 | $12.57 | $12.69 | $12.69 | 7,007,842 | $7,007,842.00 |