MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HUN — Huntsman Corporation
NYSEHuntsman Corporation
$8.53
-0.14(-1.61%)
- O
- 8.58
- H
- 8.75
- L
- 8.50
- V
- 2.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.53
Period Return-34.79%
Period High$16.09
Period Low$7.30
Avg Daily Volume5.01M
Total Trading Days365
HUN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.58 | $8.75 | $8.50 | $8.53 | $-0.14 | -1.61% | 2,795,121 | $8.57 | $8.50 $8.75 |
| Oct 1, 2026 | $8.48 | $8.67 | $8.10 | $8.67 | +$0.27 | +3.21% | 3,943,470 | $8.48 | $8.10 $8.67 |
| Sep 30, 2026 | $8.34 | $8.49 | $8.33 | $8.40 | +$0.02 | +0.24% | 2,062,488 | $8.39 | $8.33 $8.49 |
| Sep 29, 2026 | $8.59 | $8.70 | $8.30 | $8.38 | $-0.25 | -2.90% | 2,644,961 | $8.43 | $8.30 $8.70 |
| Sep 28, 2026 | $8.84 | $8.88 | $8.63 | $8.63 | $-0.27 | -3.03% | 2,273,903 | $8.71 | $8.63 $8.88 |
| Sep 25, 2026 | $8.76 | $8.92 | $8.70 | $8.90 | +$0.11 | +1.25% | 1,706,019 | $8.85 | $8.70 $8.92 |
| Sep 24, 2026 | $9.03 | $9.12 | $8.74 | $8.79 | $-0.31 | -3.41% | 2,071,034 | $8.84 | $8.74 $9.12 |
| Sep 23, 2026 | $9.26 | $9.28 | $9.04 | $9.10 | +$0.05 | +0.55% | 1,586,876 | $9.14 | $9.04 $9.28 |
| Sep 22, 2026 | $8.94 | $9.20 | $8.89 | $9.05 | +$0.19 | +2.14% | 1,850,797 | $9.08 | $8.89 $9.20 |
| Sep 21, 2026 | $9.09 | $9.10 | $8.77 | $8.86 | $-0.23 | -2.53% | 2,966,391 | $8.88 | $8.77 $9.10 |
| Sep 18, 2026 | $9.21 | $9.21 | $8.95 | $9.09 | $-0.03 | -0.33% | 3,954,106 | $9.05 | $8.95 $9.21 |
| Sep 17, 2026 | $9.29 | $9.31 | $9.08 | $9.12 | $-0.07 | -0.76% | 4,269,202 | $9.20 | $9.08 $9.31 |
| Sep 16, 2026 | $9.25 | $9.40 | $9.07 | $9.19 | $-0.03 | -0.33% | 4,012,095 | $9.23 | $9.07 $9.40 |
| Sep 15, 2026 | $9.15 | $9.33 | $9.09 | $9.22 | $-0.08 | -0.86% | 4,173,378 | $9.21 | $9.09 $9.33 |
| Sep 14, 2026 | $9.51 | $9.58 | $9.29 | $9.30 | $-0.24 | -2.52% | 2,032,558 | $9.36 | $9.29 $9.58 |
| Sep 11, 2026 | $9.68 | $9.75 | $9.48 | $9.54 | +$0.01 | +0.10% | 1,638,555 | $9.56 | $9.48 $9.75 |
| Sep 10, 2026 | $9.51 | $9.74 | $9.47 | $9.53 | $-0.05 | -0.52% | 2,226,156 | $9.54 | $9.47 $9.74 |
| Sep 9, 2026 | $9.89 | $9.99 | $9.55 | $9.58 | $-0.22 | -2.24% | 2,074,442 | $9.64 | $9.55 $9.99 |
| Sep 8, 2026 | $9.76 | $9.91 | $9.55 | $9.80 | +$0.18 | +1.87% | 2,147,421 | $9.78 | $9.55 $9.91 |
| Sep 4, 2026 | $9.39 | $9.71 | $9.28 | $9.62 | +$0.22 | +2.34% | 1,642,770 | $9.62 | $9.28 $9.71 |
| Sep 3, 2026 | $9.81 | $9.81 | $9.35 | $9.40 | $-0.31 | -3.19% | 1,912,460 | $9.42 | $9.35 $9.81 |
| Sep 2, 2026 | $9.43 | $9.82 | $9.41 | $9.71 | +$0.32 | +3.41% | 1,904,670 | $9.73 | $9.41 $9.82 |
| Sep 1, 2026 | $9.46 | $9.57 | $9.34 | $9.39 | $-0.19 | -1.98% | 1,667,392 | $9.45 | $9.34 $9.57 |
| Aug 31, 2026 | $9.57 | $9.62 | $9.39 | $9.58 | +$0.11 | +1.16% | 3,080,631 | $9.53 | $9.39 $9.62 |
| Aug 28, 2026 | $9.82 | $9.89 | $9.45 | $9.47 | $-0.18 | -1.87% | 1,623,702 | $9.53 | $9.45 $9.89 |
| Aug 27, 2026 | $9.58 | $9.69 | $9.46 | $9.65 | +$0.02 | +0.21% | 2,045,673 | $9.62 | $9.46 $9.69 |
| Aug 26, 2026 | $9.59 | $9.65 | $9.38 | $9.63 | +$0.10 | +1.05% | 2,701,657 | $9.53 | $9.38 $9.65 |
| Aug 25, 2026 | $9.57 | $9.57 | $9.33 | $9.53 | $-0.07 | -0.73% | 2,500,362 | $9.49 | $9.33 $9.57 |
| Aug 24, 2026 | $9.95 | $9.99 | $9.59 | $9.60 | $-0.37 | -3.71% | 3,010,695 | $9.73 | $9.59 $9.99 |
| Aug 21, 2026 | $10.23 | $10.31 | $9.95 | $9.97 | $-0.19 | -1.87% | 1,466,960 | $10.08 | $9.95 $10.31 |