Stockscreener 앱 받기
11.37
0.62%
0.07
시간 외 거래:
11.37
Huntsman Corp 주식 (HUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $11.56 | $11.29 | $0.275 | 2,335,226.0 | +0.62% |
| 2025-06-05 | $11.57 | $11.27 | $0.305 | 1,742,347.0 | -1.65% |
| 2025-06-04 | $11.60 | $11.37 | $0.225 | 2,066,743.0 | +0.70% |
| 2025-06-03 | $11.54 | $10.74 | $0.80 | 4,160,736.0 | +3.35% |
| 2025-06-02 | $11.14 | $10.88 | $0.255 | 3,054,078.0 | -0.90% |
| 2025-05-30 | $11.33 | $11.09 | $0.24 | 3,733,605.0 | -2.11% |
| 2025-05-29 | $11.56 | $11.22 | $0.34 | 4,360,998.0 | +2.61% |
| 2025-05-28 | $11.84 | $11.04 | $0.795 | 4,526,379.0 | -5.21% |
| 2025-05-27 | $11.88 | $11.55 | $0.33 | 3,243,161.0 | +2.72% |
| 2025-05-23 | $11.47 | $11.24 | $0.235 | 2,970,074.0 | -2.06% |
| 2025-05-22 | $11.69 | $11.45 | $0.2325 | 2,715,413.0 | -0.77% |
| 2025-05-21 | $12.17 | $11.70 | $0.47 | 3,419,198.0 | -4.01% |
| 2025-05-20 | $12.50 | $12.17 | $0.33 | 3,457,448.0 | -1.69% |
| 2025-05-19 | $12.43 | $12.24 | $0.19 | 3,124,845.0 | -1.90% |
| 2025-05-16 | $12.68 | $12.28 | $0.40 | 2,923,676.0 | +2.18% |
| 2025-05-15 | $12.59 | $12.33 | $0.26 | 4,714,382.0 | -2.52% |
| 2025-05-14 | $12.94 | $12.57 | $0.37 | 3,209,652.0 | -1.93% |
| 2025-05-13 | $13.12 | $12.85 | $0.27 | 4,632,144.0 | +0.23% |
| 2025-05-12 | $13.52 | $12.78 | $0.745 | 5,947,234.0 | +7.30% |
| 2025-05-09 | $12.17 | $11.90 | $0.265 | 3,212,979.0 | +0.25% |
| 2025-05-08 | $12.22 | $11.62 | $0.5954 | 4,621,883.0 | +7.23% |
| 2025-05-07 | $11.44 | $11.14 | $0.295 | 4,568,763.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.60 | $10.74 | $0.85 | 15,694,356.0 | +2.06% |
| 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% |
1.01%
0.35%
자본화:
|
볼륨(24시간):