Stockscreener 앱 받기
10.97
7.65%
0.78
시장 영업 전:
10.95
-0.02
-0.18%
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $11.04 | $10.20 | $0.845 | 4,339,689.0 | +7.65% |
| 2025-08-21 | $10.33 | $10.04 | $0.285 | 2,387,258.0 | -1.55% |
| 2025-08-20 | $10.46 | $10.14 | $0.3126 | 4,260,945.0 | +1.47% |
| 2025-08-19 | $10.39 | $10.08 | $0.31 | 3,490,035.0 | +1.49% |
| 2025-08-18 | $10.21 | $9.92 | $0.2872 | 4,223,666.0 | +0.40% |
| 2025-08-15 | $10.28 | $9.97 | $0.30 | 3,221,682.0 | -1.67% |
| 2025-08-14 | $10.21 | $9.75 | $0.46 | 5,843,680.0 | +0.39% |
| 2025-08-13 | $10.15 | $9.46 | $0.69 | 4,377,988.0 | +7.64% |
| 2025-08-12 | $9.44 | $8.98 | $0.4575 | 3,872,641.0 | +3.97% |
| 2025-08-11 | $9.61 | $8.91 | $0.695 | 4,353,181.0 | -4.23% |
| 2025-08-08 | $9.56 | $9.34 | $0.22 | 4,377,940.0 | -0.42% |
| 2025-08-07 | $9.66 | $9.37 | $0.295 | 6,670,767.0 | +2.81% |
| 2025-08-06 | $9.57 | $9.14 | $0.43 | 4,846,926.0 | -2.94% |
| 2025-08-05 | $9.59 | $9.22 | $0.37 | 5,901,166.0 | +1.71% |
| 2025-08-04 | $9.40 | $9.09 | $0.3132 | 8,402,957.0 | +1.63% |
| 2025-08-01 | $9.89 | $9.03 | $0.865 | 9,365,525.0 | -5.05% |
| 2025-07-31 | $9.91 | $9.45 | $0.46 | 11,431,901.0 | -2.12% |
| 2025-07-30 | $10.62 | $9.86 | $0.765 | 5,977,607.0 | -6.86% |
| 2025-07-29 | $10.99 | $10.51 | $0.485 | 3,999,386.0 | -2.03% |
| 2025-07-28 | $11.22 | $10.84 | $0.38 | 4,399,408.0 | -2.95% |
Huntsman Corp 주식 (HUN) 연도별 가격 이력
이 심층 분석에서는 Huntsman Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huntsman Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huntsman Corp 주식 (HUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.04 | $8.91 | $2.13 | 84,275,735.0 | +13.09% |
| 2025-07 | $12.19 | $9.45 | $2.74 | 105,224,748.0 | -6.91% |
| 2025-06 | $12.28 | $10.13 | $2.14 | 71,684,604.0 | -6.46% |
| 2025-05 | $13.55 | $11.04 | $2.51 | 89,897,835.0 | -16.30% |
| 2025-04 | $15.65 | $11.90 | $3.75 | 89,743,408.0 | -15.71% |
| 2025-03 | $18.08 | $15.22 | $2.86 | 69,003,550.0 | -6.73% |
| 2025-02 | $18.53 | $15.67 | $2.86 | 61,965,371.0 | +0.59% |
| 2025-01 | $18.14 | $15.95 | $2.20 | 49,281,344.0 | -6.66% |
Huntsman Corp 주식 (HUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.94 | $17.41 | $3.53 | 47,103,807.0 | -10.27% |
| 2024-11 | $22.22 | $19.11 | $3.11 | 44,353,543.0 | -11.00% |
| 2024-10 | $24.27 | $21.98 | $2.29 | 29,931,928.0 | -9.09% |
| 2024-09 | $25.12 | $20.76 | $4.36 | 44,900,986.0 | +9.75% |
| 2024-08 | $24.21 | $19.91 | $4.30 | 37,162,231.0 | -7.86% |
| 2024-07 | $24.33 | $21.41 | $2.92 | 41,456,332.0 | +5.09% |
| 2024-06 | $25.06 | $22.56 | $2.50 | 32,224,166.0 | -8.19% |
| 2024-05 | $25.92 | $23.72 | $2.20 | 38,395,696.0 | +3.94% |
| 2024-04 | $26.40 | $22.84 | $3.56 | 33,691,399.0 | -8.34% |
| 2024-03 | $27.01 | $24.78 | $2.23 | 43,891,562.0 | +1.68% |
| 2024-02 | $26.86 | $22.84 | $4.02 | 41,507,222.0 | +4.32% |
| 2024-01 | $25.50 | $22.91 | $2.59 | 39,617,024.0 | -2.35% |
Huntsman Corp 주식 (HUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.41 | $24.07 | $2.34 | 30,378,582.0 | +2.15% |
| 2023-11 | $25.84 | $22.14 | $3.70 | 47,653,956.0 | +5.44% |
| 2023-10 | $24.71 | $22.64 | $2.07 | 41,974,457.0 | -4.39% |
| 2023-09 | $28.36 | $23.50 | $4.86 | 48,011,957.0 | -12.45% |
| 2023-08 | $29.85 | $26.51 | $3.34 | 39,892,691.0 | -6.38% |
| 2023-07 | $29.89 | $26.05 | $3.84 | 32,932,555.0 | +10.18% |
| 2023-06 | $27.37 | $23.52 | $3.85 | 46,527,025.0 | +13.77% |
| 2023-05 | $26.96 | $23.63 | $3.33 | 36,134,553.0 | -11.35% |
| 2023-04 | $27.83 | $25.63 | $2.20 | 37,083,919.0 | -2.08% |
| 2023-03 | $30.52 | $26.16 | $4.35 | 68,813,206.0 | -6.75% |
| 2023-02 | $33.46 | $28.25 | $5.21 | 44,202,060.0 | -7.42% |
| 2023-01 | $32.12 | $27.33 | $4.80 | 33,841,774.0 | +15.32% |
10.18%
자본화:
|
볼륨(24시간):