Stockscreener 앱 받기
18.26
2.13%
0.38
시간 외 거래:
18.26
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.39 | $17.75 | $0.64 | 3,663,166.0 | +2.13% |
| 2024-12-19 | $18.41 | $17.67 | $0.74 | 3,063,874.0 | -2.30% |
| 2024-12-18 | $18.86 | $18.24 | $0.62 | 2,769,969.0 | -1.40% |
| 2024-12-17 | $19.00 | $18.41 | $0.595 | 3,874,458.0 | -1.33% |
| 2024-12-16 | $19.05 | $18.66 | $0.3919 | 1,833,075.0 | -1.26% |
| 2024-12-13 | $19.07 | $18.65 | $0.42 | 1,717,726.0 | -1.40% |
| 2024-12-12 | $19.57 | $19.25 | $0.3108 | 1,024,629.0 | -0.41% |
| 2024-12-11 | $19.78 | $19.34 | $0.44 | 1,461,645.0 | -1.52% |
| 2024-12-10 | $20.20 | $19.61 | $0.585 | 1,870,513.0 | -2.76% |
| 2024-12-09 | $20.94 | $20.16 | $0.775 | 3,757,537.0 | +1.91% |
| 2024-12-06 | $20.26 | $19.73 | $0.535 | 2,388,396.0 | -1.00% |
| 2024-12-05 | $20.56 | $20.00 | $0.56 | 2,926,615.0 | -0.84% |
| 2024-12-04 | $20.43 | $19.65 | $0.78 | 3,781,763.0 | +2.22% |
| 2024-12-03 | $20.10 | $19.65 | $0.45 | 3,424,416.0 | +0.25% |
| 2024-12-02 | $19.91 | $19.48 | $0.435 | 1,787,387.0 | +0.92% |
| 2024-11-29 | $19.75 | $19.46 | $0.29 | 704,565.0 | +0.00% |
| 2024-11-27 | $19.64 | $19.32 | $0.325 | 1,713,468.0 | +0.77% |
| 2024-11-26 | $19.87 | $19.20 | $0.67 | 1,542,254.0 | -2.56% |
| 2024-11-25 | $20.17 | $19.75 | $0.42 | 2,375,615.0 | +1.06% |
| 2024-11-22 | $19.82 | $19.49 | $0.33 | 2,043,520.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.94 | $17.67 | $3.27 | 43,008,335.0 | -6.74% |
| 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% |
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% |
1.00%
0.99%
자본화:
|
볼륨(24시간):