Stockscreener 앱 받기
8.28
1.22%
0.10
시간 외 거래:
8.29
0.010
+0.12%
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $8.38 | $8.08 | $0.305 | 4,640,065.0 | +1.22% |
| 2025-10-30 | $8.51 | $8.07 | $0.44 | 5,383,948.0 | -5.76% |
| 2025-10-29 | $9.12 | $8.60 | $0.517 | 3,699,779.0 | -4.09% |
| 2025-10-28 | $9.19 | $8.91 | $0.28 | 3,436,184.0 | -2.58% |
| 2025-10-27 | $9.48 | $9.05 | $0.425 | 7,693,749.0 | +2.65% |
| 2025-10-24 | $9.06 | $8.74 | $0.32 | 4,548,812.0 | +3.43% |
| 2025-10-23 | $8.89 | $8.38 | $0.515 | 5,733,874.0 | +7.23% |
| 2025-10-22 | $8.36 | $8.12 | $0.24 | 3,596,634.0 | -0.97% |
| 2025-10-21 | $8.28 | $8.01 | $0.2699 | 3,354,455.0 | +1.35% |
| 2025-10-20 | $8.34 | $8.07 | $0.27 | 3,746,447.0 | -1.09% |
| 2025-10-17 | $8.29 | $8.07 | $0.22 | 4,031,215.0 | -2.14% |
| 2025-10-16 | $8.54 | $8.26 | $0.285 | 5,637,020.0 | +0.12% |
| 2025-10-15 | $8.49 | $8.19 | $0.31 | 5,069,566.0 | +2.44% |
| 2025-10-14 | $8.28 | $7.75 | $0.535 | 7,866,624.0 | +0.24% |
| 2025-10-13 | $8.46 | $8.10 | $0.36 | 7,002,389.0 | +0.62% |
| 2025-10-10 | $8.82 | $8.07 | $0.75 | 5,409,188.0 | -6.77% |
| 2025-10-09 | $9.04 | $8.69 | $0.35 | 4,417,497.0 | -3.22% |
| 2025-10-08 | $9.24 | $8.95 | $0.29 | 3,905,122.0 | -0.55% |
| 2025-10-07 | $9.51 | $9.03 | $0.48 | 4,185,589.0 | -3.62% |
| 2025-10-06 | $9.71 | $9.18 | $0.525 | 4,995,845.0 | +0.86% |
| 2025-10-03 | $9.43 | $9.21 | $0.22 | 4,807,812.0 | +0.22% |
| 2025-10-02 | $9.40 | $9.05 | $0.35 | 4,447,489.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.71 | $7.75 | $1.96 | 116,270,453.0 | -7.80% |
| 2025-09 | $11.72 | $8.68 | $3.05 | 100,926,708.0 | -19.53% |
| 2025-08 | $11.24 | $8.91 | $2.33 | 99,592,002.0 | +15.05% |
| 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% |
0.13%
5.86%
자본화:
|
볼륨(24시간):