Stockscreener 앱 받기
24.91
0.88%
-0.22
시간 외 거래:
24.91
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $25.20 | $24.88 | $0.32 | 1,241,597.0 | -0.88% |
| 2024-05-15 | $25.58 | $25.11 | $0.47 | 1,292,606.0 | -0.36% |
| 2024-05-14 | $25.32 | $24.92 | $0.395 | 1,358,532.0 | +1.98% |
| 2024-05-13 | $25.10 | $24.71 | $0.39 | 1,925,532.0 | -0.40% |
| 2024-05-10 | $25.11 | $24.73 | $0.38 | 1,576,408.0 | -0.12% |
| 2024-05-09 | $25.23 | $24.84 | $0.385 | 1,240,303.0 | -1.11% |
| 2024-05-08 | $25.35 | $24.86 | $0.485 | 2,112,081.0 | -0.79% |
| 2024-05-07 | $25.48 | $24.85 | $0.63 | 2,138,207.0 | +2.26% |
| 2024-05-06 | $25.00 | $24.43 | $0.57 | 2,135,954.0 | +1.02% |
| 2024-05-03 | $25.92 | $23.96 | $1.96 | 3,328,453.0 | +0.86% |
| 2024-05-02 | $24.35 | $23.82 | $0.53 | 3,002,680.0 | +2.10% |
| 2024-05-01 | $24.41 | $23.72 | $0.69 | 2,125,234.0 | -0.17% |
| 2024-04-30 | $24.46 | $23.86 | $0.605 | 1,602,861.0 | -2.53% |
| 2024-04-29 | $24.48 | $24.10 | $0.38 | 1,456,192.0 | +2.04% |
| 2024-04-26 | $24.12 | $23.69 | $0.43 | 1,059,514.0 | +1.35% |
| 2024-04-25 | $23.98 | $23.49 | $0.49 | 1,685,802.0 | -1.33% |
| 2024-04-24 | $24.03 | $22.84 | $1.20 | 1,471,061.0 | -0.17% |
| 2024-04-23 | $24.26 | $23.88 | $0.38 | 1,586,965.0 | -0.46% |
| 2024-04-22 | $24.18 | $23.55 | $0.625 | 1,423,331.0 | +1.77% |
| 2024-04-19 | $23.95 | $23.52 | $0.43 | 1,537,286.0 | +0.00% |
| 2024-04-18 | $23.89 | $23.53 | $0.355 | 1,448,232.0 | +0.21% |
| 2024-04-17 | $24.16 | $23.55 | $0.605 | 1,548,474.0 | -0.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.92 | $23.72 | $2.20 | 24,719,184.0 | +4.40% |
| 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% |
Huntsman Corp 주식 (HUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.28 | $26.25 | $3.03 | 35,220,018.0 | -1.08% |
| 2022-11 | $29.48 | $25.36 | $4.12 | 49,629,222.0 | +3.81% |
| 2022-10 | $28.07 | $24.86 | $3.21 | 45,503,084.0 | +9.05% |
| 2022-09 | $28.44 | $23.54 | $4.91 | 61,580,603.0 | -12.42% |
| 2022-08 | $31.59 | $27.96 | $3.63 | 57,058,044.0 | -3.25% |
| 2022-07 | $30.24 | $27.01 | $3.23 | 40,030,116.0 | +2.15% |
| 2022-06 | $37.05 | $27.12 | $9.92 | 62,905,036.0 | -21.79% |
| 2022-05 | $37.13 | $32.89 | $4.24 | 44,802,595.0 | +7.03% |
| 2022-04 | $38.22 | $32.86 | $5.36 | 45,152,210.0 | -9.70% |
| 2022-03 | $41.06 | $34.99 | $6.07 | 78,164,323.0 | -7.25% |
| 2022-02 | $41.65 | $35.49 | $6.16 | 47,927,102.0 | +12.87% |
| 2022-01 | $38.51 | $34.09 | $4.42 | 40,502,650.0 | +2.72% |
1.67%
1.54%
자본화:
|
볼륨(24시간):