Huntsman Corporation Common Stockのデータ

Huntsman Corporation Common Stockの基本情報

名前 Huntsman Corporation Common Stock
ティッカー HUN
United States
上場年 2005.0
セクター Basic Industries

Huntsman Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.49 28.32 29.0 28.5 1827400.0 28.5
2021-02-12 28.94 28.14 28.45 28.52 2163300.0 28.52
2021-02-11 28.4 27.85 28.33 28.26 1884800.0 28.26
2021-02-10 28.92 28.03 28.92 28.29 1288700.0 28.29
2021-02-09 29.06 28.55 29.03 28.68 1289100.0 28.68
2021-02-08 29.41 28.5 28.7 29.12 1849100.0 29.12
2021-02-05 28.65 27.84 27.99 28.36 1185400.0 28.36
2021-02-04 28.0 27.52 27.65 27.7 1136000.0 27.7
2021-02-03 27.8 27.27 27.27 27.65 1068900.0 27.65
2021-02-02 27.62 27.12 27.52 27.39 1511700.0 27.39
2021-02-01 27.17 26.37 26.83 27.08 1582300.0 27.08
2021-01-29 27.14 26.02 26.8 26.42 2304400.0 26.42
2021-01-28 27.11 26.08 26.29 27.0 1526000.0 27.0
2021-01-27 26.83 25.88 26.63 26.03 2231800.0 26.03
2021-01-26 28.38 27.2 28.36 27.24 2258200.0 27.24
2021-01-25 28.35 27.68 28.05 28.09 1242100.0 28.09
2021-01-22 28.31 27.51 27.63 28.24 1285800.0 28.24
2021-01-21 28.43 28.01 28.17 28.02 812900.0 28.02
2021-01-20 28.46 28.04 28.3 28.16 945400.0 28.16
2021-01-19 28.36 27.78 27.81 28.1 1204200.0 28.1
2021-01-15 28.2 27.33 27.99 27.65 1215300.0 27.65
2021-01-14 28.67 28.06 28.49 28.09 1318600.0 28.09
2021-01-13 29.03 28.23 28.86 28.29 1434500.0 28.29
2021-01-12 29.18 28.59 28.6 28.89 1297300.0 28.89
2021-01-11 28.9 28.16 28.45 28.68 1175000.0 28.68
2021-01-08 28.94 28.1 28.91 28.4 1728600.0 28.4
2021-01-07 28.73 27.9 28.29 28.33 1684400.0 28.33
2021-01-06 28.33 26.5 26.51 27.96 3026700.0 27.96
2021-01-05 26.49 25.26 25.35 26.2 1818200.0 26.2
2021-01-04 25.55 24.81 25.37 25.0 1321600.0 25.0
2020-12-31 25.48 25.01 25.32 25.14 886000.0 25.14
2020-12-30 25.38 24.8 24.8 25.34 811500.0 25.34
2020-12-29 25.52 24.59 25.47 24.81 958800.0 24.81
2020-12-28 25.99 25.28 25.71 25.33 877400.0 25.33
2020-12-24 25.68 25.28 25.5 25.53 174800.0 25.53
2020-12-23 25.81 25.49 25.56 25.52 772200.0 25.52
2020-12-22 25.98 25.33 25.89 25.35 789200.0 25.35
2020-12-21 26.0 25.32 25.6 25.81 1032900.0 25.81
2020-12-18 26.3 25.8 25.89 26.2 2421900.0 26.2
2020-12-17 26.1 25.6 25.83 25.99 1306300.0 25.99
2020-12-16 25.86 25.47 25.86 25.62 1222400.0 25.62
2020-12-15 25.9 25.32 25.44 25.87 1213900.0 25.87
2020-12-14 25.87 25.16 25.8 25.2 983600.0 25.2
2020-12-11 25.79 25.37 25.56 25.61 1823400.0 25.45
2020-12-10 26.41 25.63 26.41 25.69 1956300.0 25.53
2020-12-09 26.43 25.92 26.2 26.31 1973500.0 26.14
2020-12-08 26.17 25.13 25.36 26.05 2198500.0 25.88
2020-12-07 25.66 25.03 25.54 25.23 1411800.0 25.07
2020-12-04 25.6 24.81 24.9 25.47 1477700.0 25.31
2020-12-03 25.3 24.65 25.08 24.7 858300.0 24.54
2020-12-02 25.26 24.92 25.23 25.13 837300.0 24.97
2020-12-01 25.5 24.89 25.2 25.24 1182400.0 25.08
2020-11-30 25.53 24.77 25.49 24.77 1534900.0 24.61
2020-11-27 25.85 25.28 25.69 25.57 436200.0 25.41
2020-11-25 26.0 25.39 25.91 25.64 1213200.0 25.48
2020-11-24 26.24 25.34 25.61 26.07 1266900.0 25.9
2020-11-23 25.46 24.5 24.58 25.23 1606000.0 25.07
2020-11-20 24.59 24.21 24.59 24.4 1237700.0 24.24
2020-11-19 24.87 24.16 24.65 24.75 2315500.0 24.59
2020-11-18 25.11 24.64 24.72 24.8 3265500.0 24.64
2020-11-17 24.77 24.15 24.7 24.66 989800.0 24.5
2020-11-16 25.0 24.49 24.83 24.97 1312100.0 24.81
2020-11-13 24.43 23.47 23.47 24.35 1018700.0 24.2
2020-11-12 24.01 23.03 23.95 23.29 2087400.0 23.14
2020-11-11 25.03 23.97 25.02 24.09 1306400.0 23.94
2020-11-10 25.05 24.22 24.36 24.97 1427400.0 24.81
2020-11-09 26.58 24.34 25.78 24.45 4311400.0 24.29
2020-11-06 25.14 24.27 25.09 24.4 1855900.0 24.24
2020-11-05 24.99 23.96 24.07 24.85 1893100.0 24.69
2020-11-04 24.9 23.55 24.82 23.61 1599100.0 23.46
2020-11-03 25.66 24.81 25.44 24.93 1656000.0 24.77
2020-11-02 25.13 24.41 24.6 25.03 2505200.0 24.87
2020-10-30 24.35 23.73 24.29 24.29 2069700.0 24.14
2020-10-29 24.53 22.59 22.8 24.14 3127000.0 23.99
2020-10-28 24.01 23.32 23.55 24.0 2838000.0 23.85
2020-10-27 24.82 24.14 24.71 24.3 1724400.0 24.15
2020-10-26 25.13 24.44 24.97 24.85 1613500.0 24.69
2020-10-23 25.66 25.04 25.05 25.4 1899500.0 25.24
2020-10-22 25.02 24.38 24.6 24.98 1171400.0 24.82
2020-10-21 24.68 24.13 24.42 24.45 2114900.0 24.29
2020-10-20 24.78 24.36 24.45 24.5 1382700.0 24.34
2020-10-19 24.9 24.18 24.7 24.22 952500.0 24.07
2020-10-16 25.12 24.67 24.89 24.7 1723300.0 24.54
2020-10-15 24.81 24.0 24.06 24.71 1879600.0 24.55
2020-10-14 24.43 24.09 24.2 24.31 972400.0 24.16
2020-10-13 24.51 24.08 24.44 24.1 960800.0 23.95
2020-10-12 24.79 24.41 24.67 24.57 909200.0 24.41
2020-10-09 24.82 24.34 24.5 24.48 1079100.0 24.32
2020-10-08 24.46 23.96 24.2 24.38 781100.0 24.22
2020-10-07 24.34 23.79 24.06 24.1 1356600.0 23.95
2020-10-06 24.07 23.36 23.65 23.36 1841800.0 23.21
2020-10-05 23.48 22.85 22.93 23.45 1463000.0 23.3
2020-10-02 22.92 21.65 21.68 22.73 1493300.0 22.59
2020-10-01 22.5 21.91 22.2 22.05 1321600.0 21.91
2020-09-30 23.14 22.08 22.9 22.21 2584100.0 22.07
2020-09-29 22.29 21.83 22.15 21.9 1142900.0 21.76
2020-09-28 22.35 21.8 21.99 22.22 1505100.0 22.08
2020-09-25 21.61 20.95 21.08 21.36 1669900.0 21.22
2020-09-24 21.52 20.98 21.3 21.27 1280100.0 21.13
2020-09-23 22.16 21.32 21.94 21.34 1303100.0 21.2
2020-09-22 22.28 21.85 22.12 21.96 974400.0 21.82
2020-09-21 22.58 21.84 22.46 22.07 1985700.0 21.93
2020-09-18 24.04 22.96 23.98 23.04 3090100.0 22.89
2020-09-17 24.49 22.54 22.8 24.02 3743300.0 23.87
2020-09-16 23.23 22.83 23.03 22.85 1685400.0 22.7
2020-09-15 23.14 22.72 23.14 23.04 2083800.0 22.89
2020-09-14 23.07 22.65 22.8 22.97 1303800.0 22.82
2020-09-11 23.09 22.51 22.86 22.71 1225400.0 22.4
2020-09-10 23.05 22.46 23.0 22.6 1804500.0 22.3
2020-09-09 23.5 22.53 23.5 22.82 2578000.0 22.51
2020-09-08 22.81 22.41 22.65 22.54 1297500.0 22.24
2020-09-04 23.21 22.47 22.81 23.0 1587900.0 22.69
2020-09-03 22.96 22.12 22.8 22.44 1654100.0 22.14
2020-09-02 22.99 22.47 22.64 22.91 1344900.0 22.6
2020-09-01 22.4 21.56 21.73 22.37 1291500.0 22.07
2020-08-31 22.4 21.61 22.13 21.62 1666300.0 21.33
2020-08-28 22.1 21.53 21.66 22.09 1309100.0 21.79
2020-08-27 22.42 21.45 21.64 21.57 1404000.0 21.28
2020-08-26 21.9 21.52 21.7 21.62 1733700.0 21.33
2020-08-25 22.41 21.54 22.18 21.78 1957200.0 21.49
2020-08-24 22.43 21.41 21.5 22.06 1967800.0 21.76
2020-08-21 21.5 20.84 20.84 21.24 2495500.0 20.95
2020-08-20 21.07 20.76 20.81 21.04 1095000.0 20.76
2020-08-19 21.34 20.75 20.86 21.09 1444200.0 20.81
2020-08-18 21.12 20.85 20.9 20.94 1094800.0 20.66
2020-08-17 21.44 20.72 21.22 20.87 1563900.0 20.59
2020-08-14 21.13 20.58 20.67 21.0 1128700.0 20.72
2020-08-13 21.11 20.68 20.83 20.9 1998800.0 20.62
2020-08-12 21.14 20.7 21.0 21.03 2003000.0 20.75
2020-08-11 21.0 20.39 20.48 20.7 2119700.0 20.42
2020-08-10 20.25 19.83 19.83 20.17 831500.0 19.9
2020-08-07 19.81 19.33 19.4 19.8 897600.0 19.53
2020-08-06 20.1 19.5 19.62 19.58 2124900.0 19.32
2020-08-05 19.79 19.0 19.16 19.63 2120800.0 19.37
2020-08-04 18.92 18.68 18.71 18.9 1637100.0 18.65
2020-08-03 19.11 18.5 18.6 18.83 2156500.0 18.58
2020-07-31 18.62 18.25 18.56 18.5 1860900.0 18.25
2020-07-30 19.34 18.58 19.28 18.67 3274200.0 18.42
2020-07-29 19.6 18.93 18.97 19.59 2319200.0 19.33
2020-07-28 20.81 18.8 20.73 18.83 3964400.0 18.58
2020-07-27 19.97 19.2 19.35 19.83 2754500.0 19.56
2020-07-24 19.46 19.16 19.28 19.32 2115100.0 19.06
2020-07-23 19.58 18.96 19.34 19.35 1520300.0 19.09
2020-07-22 19.5 19.03 19.03 19.47 1034400.0 19.21
2020-07-21 19.49 19.06 19.09 19.17 1327900.0 18.91
2020-07-20 19.49 18.84 19.26 18.92 1480200.0 18.67
2020-07-17 19.66 19.35 19.48 19.39 734200.0 19.13
2020-07-16 19.72 19.28 19.48 19.4 1236500.0 19.14
2020-07-15 19.57 18.99 19.0 19.55 2212800.0 19.29
2020-07-14 18.53 17.86 18.0 18.5 2077200.0 18.25
2020-07-13 18.2 17.57 17.73 18.0 2438800.0 17.76
2020-07-10 17.52 16.9 16.91 17.48 919400.0 17.24
2020-07-09 17.48 16.74 17.39 16.91 1397800.0 16.68
2020-07-08 17.96 17.22 17.83 17.34 1340800.0 17.11
2020-07-07 18.22 17.69 17.91 17.74 1428000.0 17.5
2020-07-06 18.37 17.91 18.33 18.14 1641700.0 17.9
2020-07-02 18.27 17.69 17.87 17.88 921800.0 17.64
2020-07-01 18.16 17.43 18.05 17.48 1479800.0 17.24
2020-06-30 18.06 17.57 17.63 17.97 2220600.0 17.73
2020-06-29 18.14 17.66 17.9 17.8 3126500.0 17.56
2020-06-26 17.81 17.51 17.66 17.65 3891300.0 17.41
2020-06-25 17.85 17.15 17.45 17.83 2545400.0 17.59
2020-06-24 17.98 17.48 17.98 17.57 2115400.0 17.33
2020-06-23 18.67 18.18 18.65 18.29 2112700.0 18.04
2020-06-22 18.36 17.94 18.27 18.23 1659700.0 17.98
2020-06-19 18.65 17.97 18.49 18.32 4599000.0 18.07
2020-06-18 18.66 18.21 18.45 18.29 1741200.0 18.04
2020-06-17 19.25 18.58 19.15 18.7 2856000.0 18.45
2020-06-16 19.59 18.68 19.48 19.15 1956900.0 18.89
2020-06-15 18.89 17.23 17.23 18.59 3117400.0 18.34
2020-06-12 18.64 17.68 18.53 18.02 1791200.0 17.78
2020-06-11 18.57 17.66 18.14 17.76 2751400.0 17.36
2020-06-10 19.65 19.06 19.49 19.16 2150700.0 18.73
2020-06-09 19.52 19.12 19.35 19.35 1769700.0 18.91
2020-06-08 20.25 19.69 20.02 19.9 1966300.0 19.45
2020-06-05 20.59 19.67 19.9 19.72 1672200.0 19.28
2020-06-04 19.5 18.71 18.86 19.49 2181700.0 19.05
2020-06-03 19.42 18.89 19.27 18.91 2141800.0 18.48
2020-06-02 19.05 18.49 18.74 18.88 1861300.0 18.45
2020-06-01 18.51 18.05 18.16 18.43 1341500.0 18.01
2020-05-29 18.24 17.62 18.02 18.15 2134500.0 17.74
2020-05-28 19.09 18.11 19.08 18.19 1348800.0 17.78
2020-05-27 19.42 18.62 18.94 18.84 1496200.0 18.42
2020-05-26 18.54 18.11 18.12 18.4 2664500.0 17.99
2020-05-22 17.4 16.96 17.06 17.39 1310000.0 17.0
2020-05-21 17.33 17.01 17.09 17.14 1834900.0 16.75
2020-05-20 17.25 16.63 16.63 17.23 1749600.0 16.84
2020-05-19 16.86 16.3 16.71 16.3 1426200.0 15.93
2020-05-18 16.95 15.54 15.58 16.83 2598200.0 16.45
2020-05-15 15.19 14.69 14.89 14.83 1055200.0 14.5
2020-05-14 15.06 13.86 14.25 15.0 1761200.0 14.66
2020-05-13 15.16 14.5 15.0 14.66 2100400.0 14.33
2020-05-12 16.13 15.12 15.99 15.12 1713100.0 14.78
2020-05-11 16.01 14.98 15.33 15.82 2663700.0 15.46
2020-05-08 15.96 15.24 15.26 15.7 1494000.0 15.35
2020-05-07 15.51 14.89 14.94 14.92 1510300.0 14.58
2020-05-06 15.59 14.64 15.43 14.65 1534700.0 14.32
2020-05-05 15.94 15.34 15.38 15.36 2754800.0 15.01
2020-05-04 15.89 14.9 15.68 15.17 2433500.0 14.83
2020-05-01 16.95 15.57 16.5 16.0 3391800.0 15.64
2020-04-30 17.23 16.66 17.1 16.81 2513200.0 16.43
2020-04-29 17.75 17.39 17.45 17.47 1893100.0 17.08
2020-04-28 17.02 16.56 16.78 16.84 1901400.0 16.46
2020-04-27 16.48 15.72 15.86 16.36 1337600.0 15.99
2020-04-24 15.87 15.26 15.73 15.79 1049700.0 15.43
2020-04-23 15.86 15.32 15.44 15.46 1329700.0 15.11
2020-04-22 15.56 14.86 15.46 15.21 1164400.0 14.87
2020-04-21 15.14 14.6 14.87 14.94 1293400.0 14.6
2020-04-20 15.78 14.91 15.12 15.34 1948500.0 14.99
2020-04-17 15.85 15.26 15.44 15.57 1675300.0 15.22
2020-04-16 14.89 13.94 14.71 14.88 2452900.0 14.54
2020-04-15 15.88 14.74 15.6 14.75 2219300.0 14.42
2020-04-14 16.98 16.2 16.88 16.42 1952300.0 16.05
2020-04-13 16.89 16.15 16.76 16.45 2139400.0 16.08
2020-04-09 17.24 15.52 15.98 16.82 2401200.0 16.44
2020-04-08 15.74 14.59 15.23 15.63 2425400.0 15.28
2020-04-07 15.86 14.81 15.15 15.05 2531600.0 14.71
2020-04-06 14.63 13.4 13.61 14.59 2384500.0 14.26
2020-04-03 13.67 12.81 13.38 12.93 1924700.0 12.64
2020-04-02 14.08 13.08 13.36 13.28 2708800.0 12.98
2020-04-01 13.99 13.26 13.86 13.34 2181100.0 13.04
2020-03-31 14.69 14.0 14.06 14.43 2360600.0 14.1
2020-03-30 14.63 13.7 14.15 14.08 2954600.0 13.76
2020-03-27 15.07 14.2 14.95 14.24 2835100.0 13.92
2020-03-26 16.22 14.9 14.98 15.65 2802000.0 15.3
2020-03-25 15.79 13.63 13.89 15.2 2883800.0 14.86
2020-03-24 14.15 13.05 13.7 13.85 3143400.0 13.54
2020-03-23 13.29 12.27 12.85 12.87 2874800.0 12.58
2020-03-20 15.34 12.23 15.19 13.0 6262400.0 12.71
2020-03-19 15.98 14.19 14.66 15.0 3318200.0 14.66
2020-03-18 15.22 13.42 13.8 15.08 4784400.0 14.74
2020-03-17 15.25 13.4 14.16 15.05 4492600.0 14.71
2020-03-16 14.49 13.24 13.52 13.76 3419800.0 13.45
2020-03-13 15.65 14.34 15.35 15.64 3313700.0 15.29
2020-03-12 15.55 14.29 15.07 14.31 4770900.0 13.99
2020-03-11 16.66 15.78 16.62 16.16 5967200.0 15.64
2020-03-10 17.29 15.9 16.86 17.25 3289700.0 16.69
2020-03-09 17.03 15.85 16.13 15.86 2863200.0 15.35
2020-03-06 18.53 17.43 17.83 17.87 3053900.0 17.29
2020-03-05 18.64 17.98 18.12 18.56 3126900.0 17.96
2020-03-04 18.83 17.98 18.71 18.69 2902900.0 18.09
2020-03-03 19.44 18.2 19.18 18.42 4570700.0 17.82
2020-03-02 19.3 18.6 19.04 19.3 3086800.0 18.68
2020-02-28 18.97 17.59 17.62 18.94 4557300.0 18.33
2020-02-27 19.03 17.93 18.36 18.06 3319500.0 17.48
2020-02-26 19.48 18.62 19.21 18.62 2249000.0 18.02
2020-02-25 20.04 18.9 20.02 19.07 3331300.0 18.45
2020-02-24 20.08 19.6 19.85 19.88 2086000.0 19.24
2020-02-21 21.2 20.87 21.19 20.9 1449300.0 20.22
2020-02-20 21.72 21.09 21.09 21.47 1664200.0 20.78
2020-02-19 21.22 20.47 20.47 21.12 2131700.0 20.44
2020-02-18 20.89 20.31 20.77 20.41 1868400.0 19.75