Stockscreener 앱 받기
8.12
6.77%
-0.59
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-01 | $9.24 | $8.91 | $0.325 | 4,021,085.0 | +1.56% |
| 2025-09-30 | $8.98 | $8.68 | $0.31 | 5,092,998.0 | +1.24% |
| 2025-09-29 | $9.11 | $8.79 | $0.32 | 5,462,656.0 | -1.22% |
| 2025-09-26 | $9.17 | $8.92 | $0.25 | 8,013,898.0 | +1.01% |
| 2025-09-25 | $9.44 | $8.82 | $0.615 | 5,435,520.0 | -6.12% |
| 2025-09-24 | $9.62 | $9.40 | $0.225 | 3,699,500.0 | +0.74% |
| 2025-09-23 | $9.94 | $9.40 | $0.541 | 6,384,994.0 | -3.29% |
| 2025-09-22 | $9.85 | $9.59 | $0.254 | 5,296,659.0 | -0.82% |
| 2025-09-19 | $10.29 | $9.78 | $0.51 | 6,429,088.0 | -4.76% |
| 2025-09-18 | $10.55 | $10.27 | $0.28 | 3,720,048.0 | -0.19% |
| 2025-09-17 | $10.96 | $10.26 | $0.705 | 5,268,364.0 | -5.41% |
| 2025-09-16 | $10.98 | $10.40 | $0.58 | 6,098,540.0 | +4.41% |
| 2025-09-15 | $10.80 | $10.41 | $0.395 | 4,765,311.0 | -4.22% |
| 2025-09-12 | $11.09 | $10.58 | $0.5095 | 4,792,647.0 | -2.24% |
| 2025-09-11 | $11.16 | $10.86 | $0.305 | 3,761,671.0 | +3.24% |
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 | $8.07 | $1.63 | 41,598,815.0 | -9.58% |
| 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% |
0.07%
2.28%
자본화:
|
볼륨(24시간):