Skip to main content
HUN logo

Huntsman Corporation

HUNNYSEMaterialsChemicals

$8.58Today:- (-)1Y +4.14%

As of Oct 16, 2026 close

Market cap
$1.48B
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.09%
52-week range
$7.30$16.09
Volume (live)
-
Avg. volume (3M)
2.56M

Huntsman (HUN) Historical Stock Prices

Analyze Huntsman (HUN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Huntsman (HUN) Interactive Price Chart

Interactive historical price chart showing Huntsman stock price movements and trends across multiple time periods.

Loading chart...

HUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.608.798.498.588.582.08M
Oct 15, 20268.168.618.128.568.562.30M
Oct 14, 20268.158.318.098.248.241.87M
Oct 13, 20268.058.238.008.168.162.00M
Oct 12, 20268.078.218.018.078.072.03M
Oct 9, 20268.528.538.098.148.142.22M
Oct 8, 20268.728.778.418.508.503.25M
Oct 7, 20268.718.808.578.638.632.96M
Oct 6, 20268.778.828.648.778.772.33M
Oct 5, 20268.448.978.348.848.844.76M
Oct 2, 20268.588.758.498.538.532.80M
Oct 1, 20268.488.678.108.678.673.89M
Sep 30, 20268.348.488.338.408.401.97M
Sep 29, 20268.598.708.308.388.382.41M
Sep 28, 20268.848.888.638.638.632.23M
Sep 25, 20268.768.928.708.908.901.70M
Sep 24, 20269.039.128.748.798.792.04M
Sep 23, 20269.269.289.049.109.101.59M
Sep 22, 20268.949.208.899.059.051.85M
Sep 21, 20269.099.108.778.868.862.88M
Sep 18, 20269.219.218.959.099.093.62M
Sep 17, 20269.299.319.089.129.124.27M
Sep 16, 20269.259.399.069.199.193.90M
Sep 15, 20269.159.339.099.229.224.17M
Sep 14, 20269.519.589.299.309.212.03M
Sep 11, 20269.689.759.489.549.451.64M
Sep 10, 20269.519.739.469.539.442.23M
Sep 9, 20269.899.999.559.589.492.07M
Sep 8, 20269.769.919.549.809.712.15M
Sep 4, 20269.389.719.289.629.531.64M
Sep 3, 20269.819.819.359.409.311.91M
Sep 2, 20269.439.819.409.719.621.91M
Sep 1, 20269.469.579.349.399.301.67M
Aug 31, 20269.579.629.399.589.493.08M
Aug 28, 20269.829.899.459.479.381.62M
Aug 27, 20269.589.699.469.659.562.05M
Aug 26, 20269.599.649.389.639.542.70M
Aug 25, 20269.579.579.339.539.442.50M
Aug 24, 20269.959.999.599.609.513.01M
Aug 21, 202610.2310.319.959.979.881.47M
Aug 20, 202610.2110.269.9610.1610.061.69M
Aug 19, 202610.2210.5210.1510.1810.081.94M
Aug 18, 202610.3310.4310.0210.059.962.20M
Aug 17, 202610.2510.3910.1910.3110.212.17M
Aug 14, 202610.4310.5010.1610.3010.201.75M
Aug 13, 202610.1510.4510.1110.3210.222.26M
Aug 12, 202610.5510.5510.0910.1510.052.21M
Aug 11, 202610.3510.6010.3510.4410.342.04M
Aug 10, 202610.1010.3810.0910.3610.263.82M
Aug 7, 202610.2510.3510.0210.1210.021.87M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.