Huntsman Stock Price History
NYSE: HUNIndustrialsMajor ChemicalsUSD
8.14-0.36 (-4.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUN price history at a glance
The price history for Huntsman (HUN) on this page begins on February 14, 2005, when the stock closed at $26.40; it most recently closed at $8.14 on October 5, 2026. The highest price in this record is $41.65, reached on February 21, 2022; the latest close is 80.5% below that peak. Across the 20 complete calendar years in the table, HUN finished higher in 11 and lower in 9. Its best year was 2009 (+226.3%) and its worst was 2008 (-86.0%).
Over roughly 22 years the share price changed -69.2%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, HUN has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $41.65
- Date of high
- Feb 21, 2022
- Low since 2005
- $2.03
- Date of low
- Feb 23, 2009
- 52-week high
- $16.09
- 52-week low
- $7.30
- IPO year
- 2005
- Last close
- $8.14
HUN returns
1 week
-4.57%
1 month
-15.03%
3 months
-26.86%
6 months
-40.37%
Year to date
-18.60%
1 year
-6.54%
3 years
-64.33%
5 years
-74.52%
HUN price return, excluding dividends.
HUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.14 | -20.12% |
| 2025 | 10.19 | -40.06% |
| 2024 | 17.00 | -32.35% |
| 2023 | 25.13 | -8.55% |
| 2022 | 27.48 | -21.22% |
| 2021 | 34.88 | +38.74% |
| 2020 | 25.14 | +8.60% |
| 2019 | 23.15 | +9.92% |
| 2018 | 21.06 | -36.74% |
| 2017 | 33.29 | +74.48% |
| 2016 | 19.08 | +67.81% |
| 2015 | 11.37 | -50.37% |
| 2014 | 22.91 | -3.25% |
| 2013 | 23.68 | +33.48% |
| 2012 | 17.74 | +77.40% |
| 2011 | 10.00 | -35.94% |
| 2010 | 15.61 | +38.26% |
| 2009 | 11.29 | +226.30% |
| 2008 | 3.46 | -86.02% |
| 2007 | 24.75 | +30.47% |
| 2006 | 18.97 | +10.16% |
| 2005* | 17.22 | -34.77% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
HUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.52 | 8.49 | 8.09 | 8.14 | -4.24% | |
| 8.72 | 8.77 | 8.42 | 8.50 | -1.51% | |
| 8.71 | 8.80 | 8.57 | 8.63 | -1.60% | |
| 8.77 | 8.82 | 8.64 | 8.77 | -0.79% | |
| 8.44 | 8.97 | 8.34 | 8.84 | +3.63% | |
| 8.58 | 8.75 | 8.50 | 8.53 | -1.61% | |
| 8.48 | 8.67 | 8.10 | 8.67 | +3.21% | |
| 8.34 | 8.49 | 8.33 | 8.40 | +0.24% | |
| 8.59 | 8.70 | 8.30 | 8.38 | -2.90% | |
| 8.84 | 8.88 | 8.63 | 8.63 | -3.03% | |
| 8.76 | 8.92 | 8.70 | 8.90 | +1.25% | |
| 9.03 | 9.12 | 8.74 | 8.79 | -3.41% | |
| 9.26 | 9.28 | 9.04 | 9.10 | +0.55% | |
| 8.94 | 9.20 | 8.89 | 9.05 | +2.14% | |
| 9.09 | 9.10 | 8.77 | 8.86 | -2.53% | |
| 9.21 | 9.21 | 8.95 | 9.09 | -0.33% | |
| 9.29 | 9.31 | 9.08 | 9.12 | -0.76% | |
| 9.25 | 9.40 | 9.07 | 9.19 | -0.33% | |
| 9.15 | 9.33 | 9.09 | 9.22 | -0.86% | |
| 9.51 | 9.58 | 9.29 | 9.30 | -2.52% | |
| 9.68 | 9.75 | 9.48 | 9.54 | +0.10% | |
| 9.51 | 9.74 | 9.47 | 9.53 | -0.52% | |
| 9.89 | 9.99 | 9.55 | 9.58 | -2.24% | |
| 9.76 | 9.91 | 9.55 | 9.80 | +1.87% | |
| 9.39 | 9.71 | 9.28 | 9.62 | +2.34% | |
| 9.81 | 9.81 | 9.35 | 9.40 | -3.19% | |
| 9.43 | 9.82 | 9.41 | 9.71 | +3.41% | |
| 9.46 | 9.57 | 9.34 | 9.39 | -1.98% | |
| 9.57 | 9.62 | 9.39 | 9.58 | +1.16% | |
| 9.82 | 9.89 | 9.45 | 9.47 | -1.87% | |
| 9.58 | 9.69 | 9.46 | 9.65 | +0.21% | |
| 9.59 | 9.65 | 9.38 | 9.63 | +1.05% | |
| 9.57 | 9.57 | 9.33 | 9.53 | -0.73% | |
| 9.95 | 9.99 | 9.59 | 9.60 | -3.71% | |
| 10.23 | 10.31 | 9.95 | 9.97 | -1.87% | |
| 10.21 | 10.26 | 9.96 | 10.16 | -0.20% | |
| 10.22 | 10.52 | 10.15 | 10.18 | +1.29% | |
| 10.33 | 10.43 | 10.02 | 10.05 | -2.52% | |
| 10.25 | 10.39 | 10.19 | 10.31 | +0.10% | |
| 10.43 | 10.50 | 10.16 | 10.30 | -0.19% | |
| 10.15 | 10.45 | 10.11 | 10.32 | +1.67% | |
| 10.55 | 10.55 | 10.09 | 10.15 | -2.78% | |
| 10.35 | 10.60 | 10.35 | 10.44 | +0.77% | |
| 10.10 | 10.38 | 10.09 | 10.36 | +2.37% | |
| 10.25 | 10.35 | 10.02 | 10.12 | -0.20% | |
| 10.23 | 10.48 | 10.13 | 10.14 | 0.00% | |
| 10.45 | 10.54 | 10.09 | 10.14 | -2.78% | |
| 10.34 | 10.45 | 9.65 | 10.43 | +4.09% | |
| 9.78 | 10.22 | 9.67 | 10.02 | +2.66% | |
| 10.94 | 11.00 | 9.67 | 9.76 | -19.14% | |
| 12.00 | 12.17 | 11.84 | 12.07 | +0.92% | |
| 11.61 | 12.04 | 11.47 | 11.96 | +4.64% | |
| 11.78 | 12.04 | 11.43 | 11.43 | -2.64% | |
| 12.76 | 12.79 | 11.72 | 11.74 | -8.28% | |
| 12.83 | 12.94 | 12.56 | 12.80 | -0.08% | |
| 13.13 | 13.39 | 12.60 | 12.81 | -3.10% | |
| 12.66 | 13.24 | 12.66 | 13.22 | +4.84% | |
| 12.08 | 12.63 | 11.93 | 12.61 | +5.17% | |
| 11.67 | 12.16 | 11.61 | 11.99 | +1.70% | |
| 11.74 | 12.05 | 11.66 | 11.79 | -0.59% | |
| 11.65 | 12.25 | 11.64 | 11.86 | -0.75% | |
| 11.96 | 12.16 | 11.79 | 11.95 | +0.34% | |
| 11.87 | 12.08 | 11.62 | 11.91 | +2.58% | |
| 11.39 | 11.75 | 11.33 | 11.61 | +4.31% | |
| 10.98 | 11.16 | 10.84 | 11.13 | +2.96% | |
| 11.37 | 11.39 | 10.61 | 10.81 | -4.34% | |
| 11.00 | 11.70 | 10.95 | 11.30 | +3.01% | |
| 10.61 | 11.00 | 10.45 | 10.97 | +3.69% | |
| 10.58 | 10.71 | 10.38 | 10.58 | -2.22% | |
| 10.54 | 11.01 | 10.53 | 10.82 | +2.56% | |
| 10.41 | 10.69 | 10.32 | 10.55 | -0.66% | |
| 10.80 | 10.97 | 10.40 | 10.62 | -3.01% | |
| 11.43 | 11.47 | 10.76 | 10.95 | -4.03% | |
| 11.21 | 11.71 | 11.17 | 11.41 | +0.71% | |
| 11.28 | 11.62 | 11.20 | 11.33 | +0.09% | |
| 11.43 | 11.45 | 10.96 | 11.32 | -0.53% | |
| 11.50 | 11.88 | 11.35 | 11.38 | -1.04% | |
| 12.23 | 12.23 | 11.44 | 11.50 | -4.72% | |
| 12.75 | 12.83 | 12.01 | 12.07 | -5.18% | |
| 13.40 | 13.89 | 12.72 | 12.73 | -3.41% | |
| 14.90 | 14.94 | 12.55 | 13.18 | -17.05% | |
| 15.91 | 16.09 | 15.72 | 15.89 | +0.95% | |
| 15.27 | 15.93 | 15.13 | 15.74 | +4.38% | |
| 14.47 | 15.11 | 14.44 | 15.08 | +5.97% | |
| 14.68 | 14.68 | 14.22 | 14.23 | -2.13% | |
| 14.38 | 14.68 | 13.96 | 14.54 | +2.18% | |
| 14.33 | 14.50 | 14.17 | 14.23 | +0.14% | |
| 14.10 | 14.48 | 14.08 | 14.21 | -0.35% | |
| 14.59 | 14.71 | 14.16 | 14.26 | -3.19% | |
| 14.84 | 15.08 | 14.73 | 14.73 | -1.73% | |
| 15.04 | 15.49 | 14.85 | 14.99 | -0.07% | |
| 15.15 | 15.30 | 14.60 | 15.00 | -2.28% | |
| 15.52 | 15.52 | 15.23 | 15.35 | -0.78% | |
| 14.69 | 15.51 | 14.69 | 15.47 | +4.25% | |
| 14.75 | 15.15 | 14.70 | 14.84 | +0.68% | |
| 14.88 | 14.98 | 14.56 | 14.74 | +1.59% | |
| 14.52 | 14.74 | 14.24 | 14.51 | +0.90% | |
| 13.98 | 14.56 | 13.61 | 14.38 | +2.28% | |
| 13.19 | 14.58 | 13.19 | 14.06 | +5.56% | |
| 13.67 | 13.80 | 13.22 | 13.32 | -3.55% | |
| 13.77 | 14.01 | 13.46 | 13.81 | +0.80% | |
| 14.12 | 14.13 | 13.63 | 13.70 | -4.26% | |
| 14.62 | 14.70 | 14.26 | 14.31 | -0.56% | |
| 14.60 | 14.93 | 14.32 | 14.39 | +0.07% | |
| 14.78 | 14.80 | 14.19 | 14.38 | -3.10% | |
| 14.75 | 15.30 | 14.75 | 14.84 | -0.80% | |
| 14.90 | 15.06 | 14.67 | 14.96 | +1.49% | |
| 15.16 | 15.16 | 14.60 | 14.74 | -2.38% | |
| 15.05 | 15.17 | 14.60 | 15.10 | +0.73% | |
| 14.47 | 15.00 | 14.42 | 14.99 | +5.41% | |
| 15.00 | 15.02 | 14.05 | 14.22 | -2.80% | |
| 15.08 | 15.90 | 14.28 | 14.63 | +1.81% | |
| 13.34 | 14.46 | 13.34 | 14.37 | +8.45% | |
| 13.69 | 13.89 | 13.11 | 13.25 | -3.00% | |
| 13.85 | 14.10 | 13.54 | 13.66 | -0.44% | |
| 13.75 | 14.01 | 13.42 | 13.72 | +0.73% | |
| 13.75 | 13.87 | 13.38 | 13.62 | +0.52% | |
| 13.90 | 14.15 | 13.28 | 13.55 | -2.24% | |
| 13.79 | 14.16 | 13.64 | 13.86 | +0.87% | |
| 13.74 | 14.00 | 13.34 | 13.74 | +0.66% | |
| 13.30 | 13.95 | 13.25 | 13.65 | +2.25% | |
| 13.53 | 13.66 | 13.09 | 13.35 | -2.84% | |
| 13.72 | 13.99 | 13.38 | 13.74 | +1.10% | |
| 13.52 | 13.70 | 13.32 | 13.59 | +0.15% | |
| 13.99 | 13.99 | 13.39 | 13.57 | -3.35% | |
| 13.56 | 14.22 | 13.42 | 14.04 | +2.86% | |
| 13.66 | 13.93 | 13.49 | 13.65 | +0.96% | |
| 13.57 | 13.86 | 13.33 | 13.52 | -0.37% | |
| 13.39 | 13.69 | 12.60 | 13.57 | +2.34% | |
| 12.51 | 13.38 | 12.49 | 13.26 | +5.74% | |
| 12.79 | 12.92 | 12.21 | 12.54 | -2.87% | |
| 12.90 | 13.23 | 12.76 | 12.91 | -0.84% | |
| 13.25 | 13.50 | 12.69 | 13.02 | -2.18% | |
| 12.65 | 13.62 | 12.57 | 13.31 | +5.89% | |
| 12.90 | 13.03 | 12.32 | 12.57 | -0.71% | |
| 12.41 | 12.82 | 12.35 | 12.66 | +0.88% | |
| 12.12 | 13.16 | 12.09 | 12.55 | +1.46% | |
| 11.73 | 12.38 | 11.65 | 12.37 | +8.41% | |
| 10.77 | 11.65 | 10.76 | 11.41 | +5.36% | |
| 10.50 | 11.35 | 10.43 | 10.83 | +4.03% | |
| 11.51 | 11.56 | 10.32 | 10.41 | -9.56% | |
| 11.67 | 11.92 | 11.12 | 11.51 | -3.76% | |
| 12.38 | 12.51 | 11.92 | 11.96 | -2.05% | |
| 11.95 | 12.58 | 11.90 | 12.21 | +3.47% | |
| 11.96 | 12.23 | 11.73 | 11.80 | -1.91% | |
| 13.00 | 13.22 | 11.86 | 12.03 | -6.02% | |
| 11.83 | 13.09 | 11.65 | 12.80 | +8.94% | |
| 12.11 | 12.28 | 11.58 | 11.75 | -2.73% | |
| 12.02 | 12.31 | 11.55 | 12.08 | -0.25% | |
| 11.01 | 12.18 | 11.00 | 12.11 | +5.86% | |
| 12.40 | 12.54 | 11.28 | 11.44 | -8.84% | |
| 13.12 | 13.72 | 12.30 | 12.55 | -2.64% | |
| 12.68 | 12.90 | 12.22 | 12.89 | +4.12% | |
| 11.85 | 12.48 | 11.53 | 12.38 | +0.65% | |
| 12.24 | 12.51 | 11.77 | 12.30 | -2.77% | |
| 11.76 | 12.68 | 11.75 | 12.65 | +5.68% | |
| 12.39 | 12.41 | 11.56 | 11.97 | -3.55% | |
| 13.18 | 13.25 | 12.33 | 12.41 | -4.54% | |
| 12.74 | 13.46 | 12.58 | 13.00 | +4.08% | |
| 12.50 | 12.77 | 12.22 | 12.49 | -0.79% | |
| 12.55 | 12.78 | 12.17 | 12.59 | -0.79% | |
| 13.00 | 13.25 | 12.57 | 12.69 | -5.37% | |
| 12.28 | 13.95 | 12.28 | 13.41 | +8.58% | |
| 13.13 | 13.24 | 12.26 | 12.35 | -6.51% | |
| 13.14 | 13.52 | 12.96 | 13.21 | -0.45% | |
| 14.14 | 14.38 | 12.92 | 13.27 | -5.62% | |
| 13.61 | 14.21 | 13.61 | 14.06 | +3.38% | |
| 13.16 | 13.80 | 13.10 | 13.60 | +4.21% | |
| 13.32 | 13.57 | 13.04 | 13.05 | -3.05% | |
| 13.41 | 13.61 | 13.15 | 13.46 | +1.97% | |
| 13.44 | 13.55 | 13.14 | 13.20 | -3.86% | |
| 13.11 | 13.96 | 13.04 | 13.73 | +5.78% | |
| 11.68 | 13.00 | 11.57 | 12.98 | +13.07% | |
| 10.93 | 11.64 | 10.73 | 11.48 | +6.10% | |
| 10.96 | 11.24 | 10.70 | 10.82 | -3.22% | |
| 11.48 | 11.48 | 10.87 | 11.18 | -2.02% | |
| 11.41 | 11.62 | 11.15 | 11.41 | +0.35% | |
| 11.68 | 11.76 | 11.36 | 11.37 | -2.99% | |
| 12.00 | 12.00 | 11.69 | 11.72 | -1.10% | |
| 12.01 | 12.21 | 11.81 | 11.85 | -2.31% | |
| 12.10 | 12.41 | 12.03 | 12.13 | +1.08% | |
| 11.54 | 12.03 | 11.48 | 12.00 | +6.19% | |
| 11.65 | 11.78 | 11.16 | 11.30 | -5.12% | |
| 12.02 | 12.31 | 11.86 | 11.91 | -1.16% | |
| 11.75 | 12.19 | 11.59 | 12.05 | +2.82% | |
| 11.44 | 11.91 | 11.37 | 11.72 | +3.17% | |
| 11.64 | 11.73 | 11.29 | 11.36 | -1.30% | |
| 11.70 | 11.80 | 11.41 | 11.51 | -1.79% | |
| 11.38 | 11.83 | 11.15 | 11.72 | +3.26% | |
| 10.61 | 11.53 | 10.55 | 11.35 | +5.58% | |
| 10.95 | 11.15 | 10.51 | 10.75 | -1.65% | |
| 10.38 | 11.32 | 10.38 | 10.93 | +4.19% | |
| 10.23 | 10.68 | 10.23 | 10.49 | +2.94% | |
| 10.15 | 10.28 | 9.90 | 10.19 | +1.90% | |
| 10.26 | 10.27 | 10.00 | 10.00 | -1.67% | |
| 10.23 | 10.47 | 10.13 | 10.17 | 0.00% | |
| 10.05 | 10.18 | 9.86 | 10.17 | +0.89% | |
| 9.90 | 10.13 | 9.84 | 10.08 | +1.82% | |
| 10.00 | 10.05 | 9.86 | 9.90 | -0.20% | |
| 10.13 | 10.13 | 9.84 | 9.92 | -1.10% | |
| 10.06 | 10.32 | 10.00 | 10.03 | -0.50% | |
| 10.07 | 10.13 | 9.95 | 10.08 | -1.75% | |
| 10.13 | 10.40 | 10.01 | 10.26 | +1.79% | |
| 9.86 | 10.20 | 9.85 | 10.08 | +1.82% | |
| 10.45 | 10.50 | 9.82 | 9.90 | -4.90% | |
| 10.72 | 11.09 | 10.22 | 10.41 | -1.89% | |
| 10.80 | 10.97 | 10.57 | 10.61 | -0.75% | |
| 10.66 | 11.14 | 10.66 | 10.69 | +0.28% | |
| 10.23 | 10.83 | 10.13 | 10.66 | +5.96% | |
| 9.85 | 10.33 | 9.80 | 10.06 | +2.24% | |
| 10.07 | 10.15 | 9.72 | 9.84 | -1.99% | |
| 9.91 | 10.53 | 9.91 | 10.04 | +0.30% | |
| 10.42 | 10.60 | 9.81 | 10.01 | -5.66% | |
| 10.35 | 10.69 | 10.35 | 10.61 | +2.41% | |
| 10.21 | 10.56 | 10.04 | 10.36 | -0.77% | |
| 10.30 | 10.59 | 10.26 | 10.44 | +0.19% | |
| 10.20 | 10.42 | 10.10 | 10.42 | +3.37% | |
| 9.56 | 10.16 | 9.55 | 10.08 | +5.44% | |
| 8.99 | 9.59 | 8.96 | 9.56 | +8.27% | |
| 8.67 | 8.85 | 8.35 | 8.83 | +3.64% | |
| 8.19 | 8.82 | 8.16 | 8.52 | +4.41% | |
| 8.42 | 8.57 | 8.15 | 8.16 | -2.97% | |
| 8.21 | 8.46 | 8.09 | 8.41 | +1.69% | |
| 8.27 | 8.35 | 8.04 | 8.27 | +0.36% | |
| 8.62 | 8.67 | 8.24 | 8.24 | -5.29% | |
| 8.60 | 8.82 | 8.41 | 8.70 | -0.68% | |
| 8.60 | 8.97 | 8.54 | 8.76 | +3.30% | |
| 8.60 | 8.66 | 8.20 | 8.48 | -1.05% | |
| 8.40 | 8.70 | 8.28 | 8.57 | +3.38% | |
| 8.35 | 8.60 | 8.02 | 8.29 | +1.34% | |
| 7.74 | 8.57 | 7.74 | 8.18 | +10.24% | |
| 7.68 | 7.79 | 7.30 | 7.42 | -3.51% | |
| 7.91 | 8.09 | 7.65 | 7.69 | -2.53% | |
| 7.84 | 8.03 | 7.74 | 7.89 | -1.50% | |
| 8.18 | 8.22 | 7.93 | 8.01 | -3.26% | |
| 8.18 | 8.39 | 8.08 | 8.28 | +1.22% | |
| 8.33 | 8.51 | 8.07 | 8.18 | -5.76% | |
| 9.00 | 9.12 | 8.60 | 8.68 | -4.09% | |
| 9.19 | 9.19 | 8.91 | 9.05 | -2.58% | |
| 9.12 | 9.48 | 9.06 | 9.29 | +2.65% | |
| 8.83 | 9.06 | 8.74 | 9.05 | +3.43% | |
| 8.38 | 8.90 | 8.38 | 8.75 | +7.23% | |
| 8.20 | 8.36 | 8.12 | 8.16 | -0.97% | |
| 8.11 | 8.28 | 8.01 | 8.24 | +1.35% | |
| 8.29 | 8.34 | 8.07 | 8.13 | -1.09% | |
| 8.28 | 8.29 | 8.07 | 8.22 | -2.14% | |
| 8.45 | 8.54 | 8.26 | 8.40 | +0.12% | |
| 8.31 | 8.49 | 8.19 | 8.39 | +2.44% | |
| 7.81 | 8.28 | 7.75 | 8.19 | +0.24% | |
| 8.31 | 8.46 | 8.10 | 8.17 | +0.62% | |
| 8.76 | 8.82 | 8.07 | 8.12 | -6.77% | |
| 9.00 | 9.04 | 8.69 | 8.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUN chart for longer ranges.