Stockscreener 앱 받기
19.47
0.41%
-0.08
시간 외 거래:
19.76
0.29
+1.49%
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.66 | $19.30 | $0.36 | 1,485,123.0 | -0.41% |
| 2024-11-15 | $19.61 | $19.30 | $0.31 | 2,348,091.0 | +1.35% |
| 2024-11-14 | $19.79 | $19.14 | $0.6499 | 3,112,550.0 | -1.93% |
| 2024-11-13 | $19.72 | $19.38 | $0.3442 | 2,140,315.0 | +0.92% |
| 2024-11-12 | $19.77 | $19.48 | $0.295 | 1,887,059.0 | -2.50% |
| 2024-11-11 | $20.52 | $19.95 | $0.57 | 1,801,813.0 | -1.48% |
| 2024-11-08 | $20.91 | $20.25 | $0.66 | 3,119,165.0 | -4.02% |
| 2024-11-07 | $21.39 | $20.96 | $0.435 | 2,486,320.0 | +1.25% |
| 2024-11-06 | $21.64 | $20.85 | $0.79 | 3,631,548.0 | +0.68% |
| 2024-11-05 | $21.13 | $19.90 | $1.23 | 4,219,860.0 | -4.60% |
| 2024-11-04 | $22.05 | $21.63 | $0.42 | 3,910,087.0 | -0.37% |
| 2024-11-01 | $22.22 | $21.61 | $0.61 | 1,825,255.0 | -0.82% |
| 2024-10-31 | $22.45 | $21.98 | $0.46 | 1,522,043.0 | -1.57% |
| 2024-10-30 | $22.69 | $22.13 | $0.56 | 1,721,800.0 | +0.54% |
| 2024-10-29 | $22.66 | $22.14 | $0.525 | 1,466,815.0 | -1.77% |
| 2024-10-28 | $22.78 | $22.43 | $0.35 | 897,076.0 | +0.80% |
| 2024-10-25 | $23.03 | $22.42 | $0.61 | 1,318,675.0 | -1.75% |
| 2024-10-24 | $23.00 | $22.59 | $0.41 | 851,053.0 | +0.04% |
| 2024-10-23 | $22.92 | $22.68 | $0.24 | 742,292.0 | -0.44% |
| 2024-10-22 | $23.08 | $22.77 | $0.31 | 565,393.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.22 | $19.14 | $3.08 | 33,452,309.0 | -11.50% |
| 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% |
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% |
3.35%
1.73%
자본화:
|
볼륨(24시간):