NYSE - Delayed Quote
USD
Huntsman Corporation (HUN)
9.95
+0.31
(+3.22%)
At close: 4:02:59 PM EST
9.95
0.00
(0.00%)
After hours: 5:51:08 PM EST
Trade HUN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.72
10.19
9.55
9.95
9.95
4,496,871
Oct 30, 2026
9.00
9.72
8.88
9.64
9.64
3,710,700
Oct 29, 2026
9.14
9.27
8.91
8.97
8.97
2,317,800
Oct 28, 2026
9.08
9.22
8.92
9.11
9.11
2,318,800
Oct 27, 2026
8.99
9.13
8.88
9.12
9.12
2,882,400
Oct 26, 2026
8.67
9.14
8.67
8.89
8.89
3,342,700
Oct 23, 2026
8.58
9.00
8.53
8.80
8.80
5,809,000
Oct 22, 2026
8.22
8.75
8.17
8.72
8.72
5,028,300
Oct 21, 2026
8.39
8.39
8.08
8.23
8.23
3,304,400
Oct 20, 2026
8.35
8.35
8.17
8.34
8.34
3,129,700
Oct 19, 2026
8.60
8.64
8.27
8.33
8.33
1,754,800
Oct 16, 2026
8.60
8.79
8.49
8.58
8.58
2,083,200
Oct 15, 2026
8.16
8.61
8.12
8.56
8.56
2,300,200
Oct 14, 2026
8.15
8.31
8.09
8.24
8.24
1,873,400
Oct 13, 2026
8.05
8.23
8.00
8.16
8.16
1,999,800
Oct 12, 2026
8.07
8.21
8.01
8.07
8.07
2,031,300
Oct 9, 2026
8.52
8.53
8.09
8.14
8.14
2,219,600
Oct 8, 2026
8.72
8.77
8.41
8.50
8.50
3,991,300
Oct 7, 2026
8.71
8.80
8.57
8.63
8.63
3,035,300
Oct 6, 2026
8.77
8.82
8.64
8.77
8.77
2,362,600
Oct 5, 2026
8.44
8.97
8.34
8.84
8.84
4,777,600
Oct 2, 2026
8.58
8.75
8.50
8.53
8.53
2,836,900
Oct 1, 2026
8.48
8.67
8.10
8.67
8.67
3,943,500
Sep 30, 2026
8.34
8.49
8.33
8.40
8.40
2,062,500
Sep 29, 2026
8.59
8.70
8.30
8.38
8.38
2,644,500
Sep 28, 2026
8.84
8.88
8.63
8.63
8.63
2,273,900
Sep 25, 2026
8.76
8.92
8.70
8.90
8.90
1,703,900
Sep 24, 2026
9.03
9.12
8.74
8.79
8.79
2,071,000
Sep 23, 2026
9.26
9.28
9.04
9.10
9.10
1,586,900
Sep 22, 2026
8.94
9.20
8.89
9.05
9.05
1,850,800
Sep 21, 2026
9.09
9.10
8.77
8.86
8.86
2,966,400
Sep 18, 2026
9.21
9.21
8.95
9.09
9.09
3,954,000
Sep 17, 2026
9.29
9.31
9.08
9.12
9.12
4,269,200
Sep 16, 2026
9.25
9.40
9.07
9.19
9.19
4,011,900
Sep 15, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
9.15
9.33
9.09
9.22
9.22
4,173,400
Sep 14, 2026
9.51
9.58
9.29
9.30
9.21
2,089,100
Sep 11, 2026
9.68
9.75
9.48
9.54
9.45
1,638,600
Sep 10, 2026
9.51
9.74
9.47
9.53
9.44
2,226,000
Sep 9, 2026
9.89
9.99
9.55
9.58
9.49
2,074,100
Sep 8, 2026
9.76
9.91
9.55
9.80
9.71
2,147,400
Sep 4, 2026
9.39
9.71
9.28
9.62
9.53
1,642,700
Sep 3, 2026
9.81
9.81
9.35
9.40
9.31
1,911,300
Sep 2, 2026
9.43
9.82
9.41
9.71
9.62
1,904,700
Sep 1, 2026
9.46
9.57
9.34
9.39
9.30
1,667,400
Aug 31, 2026
9.57
9.62
9.39
9.58
9.49
3,080,400
Aug 28, 2026
9.82
9.89
9.45
9.47
9.38
1,623,500
Aug 27, 2026
9.58
9.69
9.46
9.65
9.56
2,045,600
Aug 26, 2026
9.59
9.65
9.38
9.63
9.54
2,700,500
Aug 25, 2026
9.57
9.57
9.33
9.53
9.44
2,500,300
Aug 24, 2026
9.95
9.99
9.59
9.60
9.51
3,006,100
Aug 21, 2026
10.23
10.31
9.95
9.97
9.88
1,461,600
Aug 20, 2026
10.21
10.26
9.96
10.16
10.06
1,689,800
Aug 19, 2026
10.22
10.52
10.15
10.18
10.08
1,934,700
Aug 18, 2026
10.33
10.43
10.02
10.05
9.95
2,195,500
Aug 17, 2026
10.25
10.39
10.19
10.31
10.21
2,173,400
Aug 14, 2026
10.43
10.50
10.16
10.30
10.20
1,753,500
Aug 13, 2026
10.15
10.45
10.11
10.32
10.22
2,262,900
Aug 12, 2026
10.55
10.55
10.09
10.15
10.05
2,209,400
Aug 11, 2026
10.35
10.60
10.35
10.44
10.34
2,041,600
Aug 10, 2026
10.10
10.38
10.09
10.36
10.26
3,815,700
Aug 7, 2026
10.25
10.35
10.02
10.12
10.02
1,871,600
Aug 6, 2026
10.23
10.48
10.13
10.14
10.04
2,270,000
Aug 5, 2026
10.45
10.54
10.09
10.14
10.04
3,489,100
Aug 4, 2026
10.34
10.45
9.65
10.43
10.33
6,009,100
Aug 3, 2026
9.78
10.22
9.67
10.02
9.93
5,157,200
Jul 31, 2026
10.94
11.00
9.67
9.76
9.67
8,707,100
Jul 30, 2026
12.00
12.17
11.84
12.07
11.96
3,404,800
Jul 29, 2026
11.61
12.04
11.47
11.96
11.85
3,110,700
Jul 28, 2026
11.78
12.04
11.43
11.43
11.32
4,618,200
Jul 27, 2026
12.76
12.79
11.72
11.74
11.63
4,129,400
Jul 24, 2026
12.83
12.94
12.56
12.80
12.68
3,056,900
Jul 23, 2026
13.13
13.39
12.60
12.81
12.69
3,853,300
Jul 22, 2026
12.66
13.24
12.66
13.22
13.09
3,633,000
Jul 21, 2026
12.08
12.63
11.93
12.61
12.49
2,801,600
Jul 20, 2026
11.67
12.16
11.61
11.99
11.88
4,507,600
Jul 17, 2026
11.74
12.05
11.66
11.79
11.68
3,333,200
Jul 16, 2026
11.65
12.25
11.64
11.86
11.75
3,057,400
Jul 15, 2026
11.96
12.16
11.79
11.95
11.84
2,865,600
Jul 14, 2026
11.87
12.08
11.62
11.91
11.80
4,091,700
Jul 13, 2026
11.39
11.75
11.33
11.61
11.50
4,688,500
Jul 10, 2026
10.98
11.16
10.84
11.13
11.02
2,769,500
Jul 9, 2026
11.37
11.39
10.61
10.81
10.71
4,281,200
Jul 8, 2026
11.00
11.70
10.95
11.30
11.19
5,542,700
Jul 7, 2026
10.61
11.00
10.45
10.97
10.87
5,551,900
Jul 6, 2026
10.58
10.71
10.38
10.58
10.48
3,834,500
Jul 2, 2026
10.54
11.01
10.53
10.82
10.72
3,948,500
Jul 1, 2026
10.41
10.69
10.32
10.55
10.45
6,492,700
Jun 30, 2026
10.80
10.97
10.40
10.62
10.52
6,758,700
Jun 29, 2026
11.43
11.47
10.76
10.95
10.85
7,439,600
Jun 26, 2026
11.21
11.71
11.17
11.41
11.30
29,088,800
Jun 25, 2026
11.28
11.62
11.20
11.33
11.22
7,094,500
Jun 24, 2026
11.43
11.45
10.96
11.32
11.21
7,616,300
Jun 23, 2026
11.50
11.88
11.35
11.38
11.27
7,412,900
Jun 22, 2026
12.23
12.23
11.44
11.50
11.39
14,123,000
Jun 18, 2026
12.75
12.83
12.01
12.07
11.96
11,743,400
Jun 17, 2026
13.40
13.89
12.72
12.73
12.61
12,119,300
Jun 16, 2026
14.90
14.94
12.55
13.18
13.06
27,912,600
Jun 15, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.91
16.09
15.72
15.89
15.74
3,215,300
Jun 12, 2026
15.27
15.93
15.13
15.74
15.50
3,407,800
Jun 11, 2026
14.47
15.11
14.44
15.08
14.85
3,772,100
Jun 10, 2026
14.68
14.68
14.22
14.23
14.02
2,408,400
Jun 9, 2026
14.38
14.68
13.96
14.54
14.32
4,591,200
Jun 8, 2026
14.33
14.50
14.17
14.23
14.02
3,417,400
Jun 5, 2026
14.10
14.48
14.08
14.21
14.00
3,444,200
Jun 4, 2026
14.59
14.71
14.16
14.26
14.05
3,313,100
Jun 3, 2026
14.84
15.08
14.73
14.73
14.51
2,817,700
Jun 2, 2026
15.04
15.49
14.85
14.99
14.77
3,788,700
Jun 1, 2026
15.15
15.30
14.60
15.00
14.77
3,545,800
May 29, 2026
15.52
15.52
15.23
15.35
15.12
5,160,300
May 28, 2026
14.69
15.51
14.69
15.47
15.24
5,077,400
May 27, 2026
14.75
15.15
14.70
14.84
14.62
5,616,300
May 26, 2026
14.88
14.98
14.56
14.74
14.52
4,109,100
May 22, 2026
14.52
14.74
14.24
14.51
14.29
4,114,400
May 21, 2026
13.98
14.56
13.61
14.38
14.16
4,208,900
May 20, 2026
13.19
14.58
13.19
14.06
13.85
11,043,600
May 19, 2026
13.67
13.80
13.22
13.32
13.12
5,438,900
May 18, 2026
13.77
14.01
13.46
13.81
13.60
3,769,800
May 15, 2026
14.12
14.13
13.63
13.70
13.49
3,993,500
May 14, 2026
14.62
14.70
14.26
14.31
14.10
2,968,700
May 13, 2026
14.60
14.93
14.32
14.39
14.17
4,732,500
May 12, 2026
14.78
14.80
14.19
14.38
14.16
4,534,200
May 11, 2026
14.75
15.30
14.75
14.84
14.62
3,724,600
May 8, 2026
14.90
15.06
14.67
14.96
14.74
3,806,100
May 7, 2026
15.16
15.16
14.60
14.74
14.52
5,948,300
May 6, 2026
15.05
15.17
14.60
15.10
14.87
6,434,000
May 5, 2026
14.47
15.00
14.42
14.99
14.77
4,849,600
May 4, 2026
15.00
15.02
14.05
14.22
14.01
6,665,200
May 1, 2026
15.08
15.90
14.28
14.63
14.41
10,648,800
Apr 30, 2026
13.34
14.46
13.34
14.37
14.15
7,626,700
Apr 29, 2026
13.69
13.89
13.11
13.25
13.05
6,422,900
Apr 28, 2026
13.85
14.10
13.54
13.66
13.46
3,863,100
Apr 27, 2026
13.75
14.01
13.42
13.72
13.51
3,662,000
Apr 24, 2026
13.75
13.87
13.38
13.62
13.42
3,226,200
Apr 23, 2026
13.90
14.15
13.28
13.55
13.35
4,472,500
Apr 22, 2026
13.79
14.16
13.64
13.86
13.65
5,604,700
Apr 21, 2026
13.74
14.00
13.34
13.74
13.53
4,639,700
Apr 20, 2026
13.30
13.95
13.25
13.65
13.45
3,967,300
Apr 17, 2026
13.53
13.66
13.09
13.35
13.15
6,556,500
Apr 16, 2026
13.72
13.99
13.38
13.74
13.53
3,619,500
Apr 15, 2026
13.52
13.70
13.32
13.59
13.39
3,185,300
Apr 14, 2026
13.99
13.99
13.39
13.57
13.37
5,251,500
Apr 13, 2026
13.56
14.22
13.42
14.04
13.83
5,044,700
Apr 10, 2026
13.66
13.93
13.49
13.65
13.45
3,138,500
Apr 9, 2026
13.57
13.86
13.33
13.52
13.32
6,043,100
Apr 8, 2026
13.39
13.69
12.60
13.57
13.37
7,586,400
Apr 7, 2026
12.51
13.38
12.49
13.26
13.06
6,379,600
Apr 6, 2026
12.79
12.92
12.21
12.54
12.35
4,458,500
Apr 2, 2026
12.90
13.23
12.76
12.91
12.72
3,179,300
Apr 1, 2026
13.25
13.50
12.69
13.02
12.82
5,354,900
Mar 31, 2026
12.65
13.62
12.57
13.31
13.11
7,039,200
Mar 30, 2026
12.90
13.03
12.32
12.57
12.38
6,318,000
Mar 27, 2026
12.41
12.82
12.35
12.66
12.47
5,087,300
Mar 26, 2026
12.12
13.16
12.09
12.55
12.36
10,077,200
Mar 25, 2026
11.73
12.38
11.65
12.37
12.18
5,232,500
Mar 24, 2026
10.77
11.65
10.76
11.41
11.24
4,827,400
Mar 23, 2026
10.50
11.35
10.43
10.83
10.67
7,073,800
Mar 20, 2026
11.51
11.56
10.32
10.41
10.25
17,907,300
Mar 19, 2026
11.67
11.92
11.12
11.51
11.34
6,603,100
Mar 18, 2026
12.38
12.51
11.92
11.96
11.78
5,309,600
Mar 17, 2026
11.95
12.58
11.90
12.21
12.03
4,838,600
Mar 16, 2026
11.96
12.23
11.73
11.80
11.62
6,688,700
Mar 13, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
13.00
13.22
11.86
12.03
11.85
8,441,500
Mar 12, 2026
11.83
13.09
11.65
12.80
12.52
10,411,900
Mar 11, 2026
12.11
12.28
11.58
11.75
11.49
5,575,800
Mar 10, 2026
12.02
12.31
11.55
12.08
11.82
8,633,500
Mar 9, 2026
11.01
12.18
11.00
12.11
11.85
9,729,700
Mar 6, 2026
12.40
12.54
11.28
11.44
11.19
11,466,800
Mar 5, 2026
13.12
13.72
12.30
12.55
12.28
12,633,900
Mar 4, 2026
12.68
12.90
12.22
12.89
12.61
5,327,400
Mar 3, 2026
11.85
12.48
11.53
12.38
12.11
7,905,600
Mar 2, 2026
12.24
12.51
11.77
12.30
12.03
7,909,500
Feb 27, 2026
11.76
12.68
11.75
12.65
12.37
7,740,100
Feb 26, 2026
12.39
12.41
11.56
11.97
11.71
7,056,700
Feb 25, 2026
13.18
13.25
12.33
12.41
12.14
4,731,200
Feb 24, 2026
12.74
13.46
12.58
13.00
12.72
6,212,500
Feb 23, 2026
12.50
12.77
12.22
12.49
12.22
5,293,000
Feb 20, 2026
12.55
12.78
12.17
12.59
12.32
5,824,500
Feb 19, 2026
13.00
13.25
12.57
12.69
12.41
7,007,800
Feb 18, 2026
12.28
13.95
12.28
13.41
13.12
11,495,100
Feb 17, 2026
13.13
13.24
12.26
12.35
12.08
10,342,800
Feb 13, 2026
13.14
13.52
12.96
13.21
12.92
6,604,500
Feb 12, 2026
14.14
14.38
12.92
13.27
12.98
8,920,700
Feb 11, 2026
13.61
14.21
13.61
14.06
13.75
6,587,000
Feb 10, 2026
13.16
13.80
13.10
13.60
13.30
7,500,000
Feb 9, 2026
13.32
13.57
13.04
13.05
12.77
5,546,000
Feb 6, 2026
13.41
13.61
13.15
13.46
13.17
5,882,000
Feb 5, 2026
13.44
13.55
13.14
13.20
12.91
6,278,100
Feb 4, 2026
13.11
13.96
13.04
13.73
13.43
11,461,700
Feb 3, 2026
11.68
13.00
11.57
12.98
12.70
10,949,200
Feb 2, 2026
10.93
11.64
10.73
11.48
11.23
6,485,900
Jan 30, 2026
10.96
11.24
10.70
10.82
10.58
6,217,700
Jan 29, 2026
11.48
11.48
10.87
11.18
10.94
7,254,200
Jan 28, 2026
11.41
11.62
11.15
11.41
11.16
6,097,900
Jan 27, 2026
11.68
11.76
11.36
11.37
11.12
4,493,200
Jan 26, 2026
12.00
12.00
11.69
11.72
11.46
3,690,000
Jan 23, 2026
12.01
12.21
11.81
11.85
11.59
3,071,600
Jan 22, 2026
12.10
12.41
12.03
12.13
11.87
5,824,700
Jan 21, 2026
11.54
12.03
11.48
12.00
11.74
3,489,000
Jan 20, 2026
11.65
11.78
11.16
11.30
11.05
5,557,800
Jan 16, 2026
12.02
12.31
11.86
11.91
11.65
5,755,600
Jan 15, 2026
11.75
12.19
11.59
12.05
11.79
5,667,600
Jan 14, 2026
11.44
11.91
11.37
11.72
11.46
4,353,000
Jan 13, 2026
11.64
11.73
11.29
11.36
11.11
4,762,000
Jan 12, 2026
11.70
11.80
11.41
11.51
11.26
3,914,000
Jan 9, 2026
11.38
11.83
11.15
11.72
11.46
5,618,100
Jan 8, 2026
10.61
11.53
10.55
11.35
11.10
6,894,500
Jan 7, 2026
10.95
11.15
10.51
10.75
10.52
4,655,800
Jan 6, 2026
10.38
11.32
10.38
10.93
10.69
4,869,700
Jan 5, 2026
10.23
10.68
10.23
10.49
10.26
3,354,700
Jan 2, 2026
10.15
10.28
9.90
10.19
9.97
2,599,100
Dec 31, 2025
10.26
10.27
10.00
10.00
9.78
3,226,300
Dec 30, 2025
10.23
10.47
10.13
10.17
9.95
3,765,000
Dec 29, 2025
10.05
10.18
9.86
10.17
9.95
3,067,000
Dec 26, 2025
9.90
10.13
9.84
10.08
9.86
2,739,500
Dec 24, 2025
10.00
10.05
9.86
9.90
9.68
1,754,000
Dec 23, 2025
10.13
10.13
9.84
9.92
9.70
3,135,700
Dec 22, 2025
10.06
10.32
10.00
10.03
9.81
3,225,800
Dec 19, 2025
10.07
10.13
9.95
10.08
9.86
4,854,600
Dec 18, 2025
10.13
10.40
10.01
10.26
10.04
5,704,900
Dec 17, 2025
9.86
10.20
9.85
10.08
9.86
4,243,200
Dec 16, 2025
10.45
10.50
9.82
9.90
9.68
5,072,300
Dec 15, 2025
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
10.72
11.09
10.22
10.41
10.18
6,334,200
Dec 12, 2025
10.80
10.97
10.57
10.61
10.29
3,842,800
Dec 11, 2025
10.66
11.14
10.66
10.69
10.37
6,113,600
Dec 10, 2025
10.23
10.83
10.13
10.66
10.34
8,093,500
Dec 9, 2025
9.85
10.33
9.80
10.06
9.76
3,275,500
Dec 8, 2025
10.07
10.15
9.72
9.84
9.55
4,316,400
Dec 5, 2025
9.91
10.53
9.91
10.04
9.74
4,820,800
Dec 4, 2025
10.42
10.60
9.81
10.01
9.71
6,628,400
Dec 3, 2025
10.35
10.69
10.35
10.61
10.29
5,792,100
Dec 2, 2025
10.21
10.56
10.04
10.36
10.05
5,536,200
Dec 1, 2025
10.30
10.59
10.26
10.44
10.13
5,242,200
Nov 28, 2025
10.20
10.42
10.10
10.42
10.11
3,988,000
Nov 26, 2025
9.56
10.16
9.55
10.08
9.78
8,083,700
Nov 25, 2025
8.99
9.59
8.96
9.56
9.27
6,337,600
Nov 24, 2025
8.67
8.85
8.35
8.83
8.57
6,262,400
Nov 21, 2025
8.19
8.82
8.16
8.52
8.27
5,544,900
Nov 20, 2025
8.42
8.57
8.15
8.16
7.92
3,967,300
Nov 19, 2025
8.21
8.46
8.09
8.41
8.16
4,291,200
Nov 18, 2025
8.27
8.35
8.04
8.27
8.02
4,034,900
Nov 17, 2025
8.62
8.67
8.24
8.24
7.99
3,640,400
Nov 14, 2025
8.60
8.82
8.41
8.70
8.44
4,656,500
Nov 13, 2025
8.60
8.97
8.54
8.76
8.50
5,674,100
Nov 12, 2025
8.60
8.66
8.20
8.48
8.23
5,340,500
Nov 11, 2025
8.40
8.70
8.28
8.57
8.31
5,642,000
Nov 10, 2025
8.35
8.60
8.02
8.29
8.04
8,579,900
Nov 7, 2025
7.74
8.57
7.74
8.18
7.94
13,664,100
Nov 6, 2025
7.68
7.79
7.30
7.42
7.20
11,128,000
Nov 5, 2025
7.91
8.09
7.65
7.69
7.46
7,609,000
Nov 4, 2025
7.84
8.03
7.74
7.89
7.65
5,302,100
Nov 3, 2025
8.18
8.22
7.93
8.01
7.77
5,236,600
