NYSE:HUN | Historical Stock Price | Huntsman CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.05$4.09$8.14$16.21$32.30$64.332005-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.14$38.80886,000——
2020-12-30$25.34$39.11811,500——
2020-12-29$24.81$38.30958,800——
2020-12-28$25.33$39.10877,400——
2020-12-24$25.53$39.41174,800——
2020-12-23$25.52$39.39772,200——
2020-12-22$25.35$39.13789,200——
2020-12-21$25.81$39.841,032,900——
2020-12-18$26.20$40.442,421,900——
2020-12-17$25.99$40.121,306,300——
2020-12-16$25.62$39.551,222,400——
2020-12-15$25.87$39.931,213,900——
2020-12-14$25.20$38.90983,600——
2020-12-11$25.61$39.281,823,400——
2020-12-10$25.69$39.401,956,300——
2020-12-09$26.31$40.351,973,500——
2020-12-08$26.05$39.952,198,500——
2020-12-07$25.23$38.701,411,800——
2020-12-04$25.47$39.061,477,700——
2020-12-03$24.70$37.88858,300——
2020-12-02$25.13$38.54837,300——
2020-12-01$25.24$38.711,182,400——
2020-11-30$24.77$37.991,534,900——
2020-11-27$25.57$39.22436,200——
2020-11-25$25.64$39.321,213,200——
2020-11-24$26.07$39.981,266,900——
2020-11-23$25.23$38.701,606,000——
2020-11-20$24.40$37.421,237,700——
2020-11-19$24.75$37.962,315,500——
2020-11-18$24.80$38.043,265,500——
2020-11-17$24.66$37.82989,800——
2020-11-16$24.97$38.301,312,100——
2020-11-13$24.35$37.351,018,700——
2020-11-12$23.29$35.722,087,400——
2020-11-11$24.09$36.951,306,400——
2020-11-10$24.97$38.301,427,400——
2020-11-09$24.45$37.504,311,400——
2020-11-06$24.40$37.421,855,900——
2020-11-05$24.85$38.111,893,100——
2020-11-04$23.61$36.211,599,100——
2020-11-03$24.93$38.241,656,000——
2020-11-02$25.03$38.392,505,200——
2020-10-30$24.29$37.252,069,700——
2020-10-29$24.14$37.023,127,000——
2020-10-28$24.00$36.812,838,000——
2020-10-27$24.30$37.271,724,400——
2020-10-26$24.85$38.111,613,500——
2020-10-23$25.40$38.961,899,500——
2020-10-22$24.98$38.311,171,400——
2020-10-21$24.45$37.502,114,900——
2020-10-20$24.50$37.581,382,700——
2020-10-19$24.22$37.15952,500——
2020-10-16$24.70$37.881,723,300——
2020-10-15$24.71$37.901,879,600——
2020-10-14$24.31$37.28972,400——
2020-10-13$24.10$36.96960,800——
2020-10-12$24.57$37.68909,200——
2020-10-09$24.48$37.551,079,100——
2020-10-08$24.38$37.39781,100——
2020-10-07$24.10$36.961,356,600——
2020-10-06$23.36$35.831,841,800——
2020-10-05$23.45$35.971,463,000——
2020-10-02$22.73$34.861,493,300——
2020-10-01$22.05$33.821,321,600——
2020-09-30$22.21$34.062,584,100——
2020-09-29$21.90$33.591,142,900——
2020-09-28$22.22$34.081,505,100——
2020-09-25$21.36$32.761,669,900——
2020-09-24$21.27$32.621,280,100——
2020-09-23$21.34$32.731,303,100——
2020-09-22$21.96$33.68974,400——
2020-09-21$22.07$33.851,985,700——
2020-09-18$23.04$35.343,090,100——
2020-09-17$24.02$36.843,743,300——
2020-09-16$22.85$35.051,685,400——
2020-09-15$23.04$35.342,083,800——
2020-09-14$22.97$35.231,303,800——
2020-09-11$22.71$34.581,225,400——
2020-09-10$22.60$34.411,804,500——
2020-09-09$22.82$34.752,578,000——
2020-09-08$22.54$34.321,297,500——
2020-09-04$23.00$35.021,587,900——
2020-09-03$22.44$34.171,654,100——
2020-09-02$22.91$34.891,344,900——
2020-09-01$22.37$34.061,291,500——
2020-08-31$21.62$32.921,666,300——
2020-08-28$22.09$33.641,309,100——
2020-08-27$21.57$32.841,404,000——
2020-08-26$21.62$32.921,733,700——
2020-08-25$21.78$33.161,957,200——
2020-08-24$22.06$33.591,967,800——
2020-08-21$21.24$32.342,495,500——
2020-08-20$21.04$32.041,095,000——
2020-08-19$21.09$32.111,444,200——
2020-08-18$20.94$31.891,094,800——
2020-08-17$20.87$31.781,563,900——
2020-08-14$21.00$31.981,128,700——
2020-08-13$20.90$31.821,998,800——
2020-08-12$21.03$32.022,003,000——
2020-08-11$20.70$31.522,119,700——
2020-08-10$20.17$30.71831,500——
2020-08-07$19.80$30.15897,600——
2020-08-06$19.58$29.812,124,900——
2020-08-05$19.63$29.892,120,800——
2020-08-04$18.90$28.781,637,100——
2020-08-03$18.83$28.672,156,500——
2020-07-31$18.50$28.171,860,900——
2020-07-30$18.67$28.433,274,200——
2020-07-29$19.59$29.832,319,200——
2020-07-28$18.83$28.673,964,400——
2020-07-27$19.83$30.202,754,500——
2020-07-24$19.32$29.422,115,100——
2020-07-23$19.35$29.461,520,300——
2020-07-22$19.47$29.651,034,400——
2020-07-21$19.17$29.191,327,900——
2020-07-20$18.92$28.811,480,200——
2020-07-17$19.39$29.53734,200——
2020-07-16$19.40$29.541,236,500——
2020-07-15$19.55$29.772,212,800——
2020-07-14$18.50$28.172,077,200——
2020-07-13$18.00$27.412,438,800——
2020-07-10$17.48$26.62919,400——
2020-07-09$16.91$25.751,397,800——
2020-07-08$17.34$26.401,340,800——
2020-07-07$17.74$27.011,428,000——
2020-07-06$18.14$27.621,641,700——
2020-07-02$17.88$27.23921,800——
2020-07-01$17.48$26.621,479,800——
2020-06-30$17.97$27.362,220,600——
2020-06-29$17.80$27.103,126,500——
2020-06-26$17.65$26.883,891,300——
2020-06-25$17.83$27.152,545,400——
2020-06-24$17.57$26.752,115,400——
2020-06-23$18.29$27.852,112,700——
2020-06-22$18.23$27.761,659,700——
2020-06-19$18.32$27.904,599,000——
2020-06-18$18.29$27.851,741,200——
2020-06-17$18.70$28.472,856,000——
2020-06-16$19.15$29.161,956,900——
2020-06-15$18.59$28.313,117,400——
2020-06-12$18.02$27.441,791,200——
2020-06-11$17.76$26.792,751,400——
2020-06-10$19.16$28.912,150,700——
2020-06-09$19.35$29.191,769,700——
2020-06-08$19.90$30.021,966,300——
2020-06-05$19.72$29.751,672,200——
2020-06-04$19.49$29.412,181,700——
2020-06-03$18.91$28.532,141,800——
2020-06-02$18.88$28.481,861,300——
2020-06-01$18.43$27.811,341,500——
2020-05-29$18.15$27.382,134,500——
2020-05-28$18.19$27.441,348,800——
2020-05-27$18.84$28.421,496,200——
2020-05-26$18.40$27.762,664,500——
2020-05-22$17.39$26.241,310,000——
2020-05-21$17.14$25.861,834,900——
2020-05-20$17.23$26.001,749,600——
2020-05-19$16.30$24.591,426,200——
2020-05-18$16.83$25.392,598,200——
2020-05-15$14.83$22.371,055,200——
2020-05-14$15.00$22.631,761,200——
2020-05-13$14.66$22.122,100,400——
2020-05-12$15.12$22.811,713,100——
2020-05-11$15.82$23.872,663,700——
2020-05-08$15.70$23.691,494,000——
2020-05-07$14.92$22.511,510,300——
2020-05-06$14.65$22.101,534,700——
2020-05-05$15.36$23.172,754,800——
2020-05-04$15.17$22.892,433,500——
2020-05-01$16.00$24.143,391,800——
2020-04-30$16.81$25.362,513,200——
2020-04-29$17.47$26.361,893,100——
2020-04-28$16.84$25.411,901,400——
2020-04-27$16.36$24.681,337,600——
2020-04-24$15.79$23.821,049,700——
2020-04-23$15.46$23.321,329,700——
2020-04-22$15.21$22.951,164,400——
2020-04-21$14.94$22.541,293,400——
2020-04-20$15.34$23.141,948,500——
2020-04-17$15.57$23.491,675,300——
2020-04-16$14.88$22.452,452,900——
2020-04-15$14.75$22.252,219,300——
2020-04-14$16.42$24.771,952,300——
2020-04-13$16.45$24.822,139,400——
2020-04-09$16.82$25.382,401,200——
2020-04-08$15.63$23.582,425,400——
2020-04-07$15.05$22.712,531,600——
2020-04-06$14.59$22.012,384,500——
2020-04-03$12.93$19.511,924,700——
2020-04-02$13.28$20.042,708,800——
2020-04-01$13.34$20.132,181,100——
2020-03-31$14.43$21.772,360,600——
2020-03-30$14.08$21.242,954,600——
2020-03-27$14.24$21.482,835,100——
2020-03-26$15.65$23.612,802,000——
2020-03-25$15.20$22.932,883,800——
2020-03-24$13.85$20.903,143,400——
2020-03-23$12.87$19.422,874,800——
2020-03-20$13.00$19.616,262,400——
2020-03-19$15.00$22.633,318,200——
2020-03-18$15.08$22.754,784,400——
2020-03-17$15.05$22.714,492,600——
2020-03-16$13.76$20.763,419,800——
2020-03-13$15.64$23.603,313,700——
2020-03-12$14.31$21.594,770,900——
2020-03-11$16.16$24.145,967,200——
2020-03-10$17.25$25.763,289,700——
2020-03-09$15.86$23.692,863,200——
2020-03-06$17.87$26.693,053,900——
2020-03-05$18.56$27.723,126,900——
2020-03-04$18.69$27.912,902,900——
2020-03-03$18.42$27.514,570,700——
2020-03-02$19.30$28.823,086,800——
2020-02-28$18.94$28.294,557,300——
2020-02-27$18.06$26.973,319,500——
2020-02-26$18.62$27.812,249,000——
2020-02-25$19.07$28.483,331,300——
2020-02-24$19.88$29.692,086,000——
2020-02-21$20.90$31.211,449,300——
2020-02-20$21.47$32.071,664,200——
2020-02-19$21.12$31.542,131,700——
2020-02-18$20.41$30.481,868,400——
2020-02-14$21.06$31.452,586,000——
2020-02-13$21.54$32.173,403,100——
2020-02-12$21.80$32.562,665,300——
2020-02-11$21.29$31.801,847,800——
2020-02-10$20.56$30.712,398,500——
2020-02-07$21.04$31.421,912,400——
2020-02-06$21.52$32.142,049,100——
2020-02-05$22.11$33.022,732,700——
2020-02-04$21.43$32.011,373,500——
2020-02-03$20.65$30.841,974,500——
2020-01-31$20.56$30.713,111,000——
2020-01-30$21.46$32.052,300,400——
2020-01-29$21.25$31.741,679,800——
2020-01-28$21.40$31.962,344,100——
2020-01-27$20.99$31.352,919,000——
2020-01-24$22.27$33.261,470,700——
2020-01-23$22.70$33.901,811,000——
2020-01-22$22.38$33.422,114,000——
2020-01-21$22.77$34.011,677,400——
2020-01-17$23.35$34.871,093,300——
2020-01-16$23.43$34.991,020,700——
2020-01-15$23.31$34.811,676,600——
2020-01-14$23.21$34.661,627,200——
2020-01-13$23.02$34.381,398,200——
2020-01-10$22.59$33.741,441,700——
2020-01-09$22.82$34.082,160,600——
2020-01-08$22.88$34.171,769,200——
2020-01-07$22.71$33.921,799,000——
2020-01-06$23.06$34.441,134,500——
2020-01-03$23.15$34.571,213,000——
2020-01-02$23.87$35.651,492,000——