Huntsman Corporation HUN
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$8,25-0,15 (-%1,79)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,24 | -%1,85 | $8,48 | $8,34 | $8,11 | 983,24K |
| 2026-09-30 | $8,40 | +%0,24 | $8,34 | $8,49 | $8,33 | 2,00M |
| 2026-09-29 | $8,38 | -%2,90 | $8,59 | $8,70 | $8,30 | 2,64M |
| 2026-09-28 | $8,63 | -%3,03 | $8,84 | $8,88 | $8,63 | 2,27M |
| 2026-09-25 | $8,90 | +%1,25 | $8,76 | $8,92 | $8,70 | 1,70M |
| 2026-09-24 | $8,79 | -%3,41 | $9,03 | $9,12 | $8,74 | 2,07M |
| 2026-09-23 | $9,10 | +%0,55 | $9,26 | $9,28 | $9,04 | 1,59M |
| 2026-09-22 | $9,05 | +%2,14 | $8,94 | $9,20 | $8,89 | 1,85M |
| 2026-09-21 | $8,86 | -%2,53 | $9,09 | $9,10 | $8,77 | 2,97M |
| 2026-09-18 | $9,09 | -%0,33 | $9,21 | $9,21 | $8,95 | 3,95M |
| 2026-09-17 | $9,12 | -%0,76 | $9,29 | $9,31 | $9,08 | 4,27M |
| 2026-09-16 | $9,19 | -%0,33 | $9,25 | $9,40 | $9,07 | 4,01M |
| 2026-09-15 | $9,22 | -%0,86 | $9,15 | $9,33 | $9,09 | 4,17M |
| 2026-09-14 | $9,30 | -%2,52 | $9,51 | $9,58 | $9,29 | 2,09M |
| 2026-09-11 | $9,54 | +%0,10 | $9,68 | $9,75 | $9,48 | 1,64M |
| 2026-09-10 | $9,53 | -%0,52 | $9,51 | $9,74 | $9,47 | 2,23M |
| 2026-09-09 | $9,58 | -%2,24 | $9,89 | $9,99 | $9,55 | 2,07M |
| 2026-09-08 | $9,80 | +%1,87 | $9,76 | $9,91 | $9,55 | 2,15M |
| 2026-09-04 | $9,62 | +%2,34 | $9,39 | $9,71 | $9,28 | 1,64M |
| 2026-09-03 | $9,40 | -%3,19 | $9,81 | $9,81 | $9,35 | 1,91M |
| 2026-09-02 | $9,71 | +%3,41 | $9,43 | $9,82 | $9,41 | 1,90M |
| 2026-09-01 | $9,39 | -%1,98 | $9,46 | $9,57 | $9,34 | 1,67M |
| 2026-08-31 | $9,58 | +%1,16 | $9,57 | $9,62 | $9,39 | 3,08M |
| 2026-08-28 | $9,47 | -%1,87 | $9,82 | $9,89 | $9,45 | 1,62M |
| 2026-08-27 | $9,65 | +%0,21 | $9,58 | $9,69 | $9,46 | 2,05M |
| 2026-08-26 | $9,63 | +%1,05 | $9,59 | $9,65 | $9,38 | 2,70M |
| 2026-08-25 | $9,53 | -%0,73 | $9,57 | $9,57 | $9,33 | 2,50M |
| 2026-08-24 | $9,60 | -%3,71 | $9,95 | $9,99 | $9,59 | 3,01M |
| 2026-08-21 | $9,97 | -%1,87 | $10,23 | $10,31 | $9,95 | 1,46M |
| 2026-08-20 | $10,16 | -%0,20 | $10,21 | $10,26 | $9,96 | 1,69M |
| 2026-08-19 | $10,18 | +%1,29 | $10,22 | $10,52 | $10,15 | 1,93M |
| 2026-08-18 | $10,05 | -%2,52 | $10,33 | $10,43 | $10,02 | 2,20M |
| 2026-08-17 | $10,31 | +%0,10 | $10,25 | $10,39 | $10,19 | 2,17M |
| 2026-08-14 | $10,30 | -%0,19 | $10,43 | $10,50 | $10,16 | 1,75M |
| 2026-08-13 | $10,32 | +%1,67 | $10,15 | $10,45 | $10,11 | 2,26M |
| 2026-08-12 | $10,15 | -%2,78 | $10,55 | $10,55 | $10,09 | 2,21M |
| 2026-08-11 | $10,44 | +%0,77 | $10,35 | $10,60 | $10,35 | 2,04M |
| 2026-08-10 | $10,36 | +%2,37 | $10,10 | $10,38 | $10,09 | 3,82M |
| 2026-08-07 | $10,12 | -%0,20 | $10,25 | $10,35 | $10,02 | 1,87M |
| 2026-08-06 | $10,14 | %0,00 | $10,23 | $10,48 | $10,13 | 2,27M |
| 2026-08-05 | $10,14 | -%2,78 | $10,45 | $10,54 | $10,09 | 3,49M |
| 2026-08-04 | $10,43 | +%4,09 | $10,34 | $10,45 | $9,65 | 6,01M |
| 2026-08-03 | $10,02 | +%2,66 | $9,78 | $10,22 | $9,67 | 5,16M |
| 2026-07-31 | $9,76 | -%19,14 | $10,94 | $11,00 | $9,67 | 8,71M |
| 2026-07-30 | $12,07 | +%0,92 | $12,00 | $12,17 | $11,84 | 3,40M |
| 2026-07-29 | $11,96 | +%4,64 | $11,61 | $12,04 | $11,47 | 3,11M |
| 2026-07-28 | $11,43 | -%2,64 | $11,78 | $12,04 | $11,43 | 4,62M |
| 2026-07-27 | $11,74 | -%8,28 | $12,76 | $12,79 | $11,72 | 4,13M |
| 2026-07-24 | $12,80 | -%0,08 | $12,83 | $12,94 | $12,56 | 3,06M |
| 2026-07-23 | $12,81 | -%3,10 | $13,13 | $13,39 | $12,60 | 3,85M |
| 2026-07-22 | $13,22 | +%4,84 | $12,66 | $13,24 | $12,66 | 3,63M |
| 2026-07-21 | $12,61 | +%5,17 | $12,08 | $12,63 | $11,93 | 2,80M |
| 2026-07-20 | $11,99 | +%1,70 | $11,67 | $12,16 | $11,61 | 4,51M |
| 2026-07-17 | $11,79 | -%0,59 | $11,74 | $12,05 | $11,66 | 3,33M |
| 2026-07-16 | $11,86 | -%0,75 | $11,65 | $12,25 | $11,64 | 3,06M |
| 2026-07-15 | $11,95 | +%0,34 | $11,96 | $12,16 | $11,79 | 2,87M |
| 2026-07-14 | $11,91 | +%2,58 | $11,87 | $12,08 | $11,62 | 4,09M |
| 2026-07-13 | $11,61 | +%4,31 | $11,39 | $11,75 | $11,33 | 4,69M |
| 2026-07-10 | $11,13 | +%2,96 | $10,98 | $11,16 | $10,84 | 2,77M |
| 2026-07-09 | $10,81 | -%4,34 | $11,37 | $11,39 | $10,61 | 4,28M |
| 2026-07-08 | $11,30 | +%3,01 | $11,00 | $11,70 | $10,95 | 5,54M |
| 2026-07-07 | $10,97 | +%3,69 | $10,61 | $11,00 | $10,45 | 5,55M |
| 2026-07-06 | $10,58 | -%2,22 | $10,58 | $10,71 | $10,38 | 3,83M |
| 2026-07-02 | $10,82 | +%2,56 | $10,54 | $11,01 | $10,53 | 3,95M |
| 2026-07-01 | $10,55 | -%0,66 | $10,41 | $10,69 | $10,32 | 6,49M |
| 2026-06-30 | $10,62 | -%3,01 | $10,80 | $10,97 | $10,40 | 6,76M |
| 2026-06-29 | $10,95 | -%4,03 | $11,43 | $11,47 | $10,76 | 7,44M |
| 2026-06-26 | $11,41 | +%0,71 | $11,21 | $11,71 | $11,17 | 29,09M |
| 2026-06-25 | $11,33 | +%0,09 | $11,28 | $11,62 | $11,20 | 7,09M |
| 2026-06-24 | $11,32 | -%0,53 | $11,43 | $11,45 | $10,96 | 7,62M |
| 2026-06-23 | $11,38 | -%1,04 | $11,50 | $11,88 | $11,35 | 7,41M |
| 2026-06-22 | $11,50 | -%4,72 | $12,23 | $12,23 | $11,44 | 14,12M |
| 2026-06-18 | $12,07 | -%5,18 | $12,75 | $12,83 | $12,01 | 11,74M |
| 2026-06-17 | $12,73 | -%3,41 | $13,40 | $13,89 | $12,72 | 12,12M |
| 2026-06-16 | $13,18 | -%17,05 | $14,90 | $14,94 | $12,55 | 27,91M |
| 2026-06-15 | $15,89 | +%0,95 | $15,91 | $16,09 | $15,72 | 3,22M |
| 2026-06-12 | $15,74 | +%4,38 | $15,27 | $15,93 | $15,13 | 3,41M |
| 2026-06-11 | $15,08 | +%5,97 | $14,47 | $15,11 | $14,44 | 3,77M |
| 2026-06-10 | $14,23 | -%2,13 | $14,68 | $14,68 | $14,22 | 2,41M |
| 2026-06-09 | $14,54 | +%2,18 | $14,38 | $14,68 | $13,96 | 4,59M |
| 2026-06-08 | $14,23 | +%0,14 | $14,33 | $14,50 | $14,17 | 3,42M |
| 2026-06-05 | $14,21 | -%0,35 | $14,10 | $14,48 | $14,08 | 3,44M |
| 2026-06-04 | $14,26 | -%3,19 | $14,59 | $14,71 | $14,16 | 3,31M |
| 2026-06-03 | $14,73 | -%1,73 | $14,84 | $15,08 | $14,73 | 2,82M |
| 2026-06-02 | $14,99 | -%0,07 | $15,04 | $15,49 | $14,85 | 3,79M |
| 2026-06-01 | $15,00 | -%2,28 | $15,15 | $15,30 | $14,60 | 3,55M |
| 2026-05-29 | $15,35 | -%0,78 | $15,52 | $15,52 | $15,23 | 5,16M |
| 2026-05-28 | $15,47 | +%4,25 | $14,69 | $15,51 | $14,69 | 5,08M |
| 2026-05-27 | $14,84 | +%0,68 | $14,75 | $15,15 | $14,70 | 5,62M |
| 2026-05-26 | $14,74 | +%1,59 | $14,88 | $14,98 | $14,56 | 4,11M |