XNYS
Datos históricos de Huntsman Corporation
Huntsman Corporation · HUN
$8.23
▲ +0.09 (+1.10%)
Última operación · 10/10/2026, 18:36:24 UTC
- Variación en el periodo
- +0.25%
- Máximo
- US$16.09
- 15 de junio de 2026
- Mínimo
- US$7.30
- 6 de noviembre de 2025
- Volumen medio diario
- 5.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.52 | 8.53 | 8.09 | 8.14 | −4.24% | 2.22 M |
| 8 oct 2026 | 8.72 | 8.77 | 8.41 | 8.50 | −1.51% | 3.99 M |
| 7 oct 2026 | 8.71 | 8.80 | 8.57 | 8.63 | −1.60% | 3.04 M |
| 6 oct 2026 | 8.77 | 8.82 | 8.64 | 8.77 | −0.79% | 2.36 M |
| 5 oct 2026 | 8.44 | 8.97 | 8.34 | 8.84 | +3.63% | 4.78 M |
| 2 oct 2026 | 8.58 | 8.75 | 8.50 | 8.53 | −1.61% | 2.84 M |
| 1 oct 2026 | 8.48 | 8.67 | 8.10 | 8.67 | +3.21% | 3.94 M |
| 30 sep 2026 | 8.34 | 8.49 | 8.33 | 8.40 | +0.24% | 2.06 M |
| 29 sep 2026 | 8.59 | 8.70 | 8.30 | 8.38 | −2.90% | 2.64 M |
| 28 sep 2026 | 8.84 | 8.88 | 8.63 | 8.63 | −3.03% | 2.27 M |
| 25 sep 2026 | 8.76 | 8.92 | 8.70 | 8.90 | +1.25% | 1.71 M |
| 24 sep 2026 | 9.03 | 9.12 | 8.74 | 8.79 | −3.41% | 2.07 M |
| 23 sep 2026 | 9.26 | 9.28 | 9.04 | 9.10 | +0.55% | 1.59 M |
| 22 sep 2026 | 8.94 | 9.20 | 8.89 | 9.05 | +2.14% | 1.85 M |
| 21 sep 2026 | 9.09 | 9.10 | 8.77 | 8.86 | −2.53% | 2.97 M |
| 18 sep 2026 | 9.21 | 9.21 | 8.95 | 9.09 | −0.33% | 3.95 M |
| 17 sep 2026 | 9.29 | 9.31 | 9.08 | 9.12 | −0.76% | 4.27 M |
| 16 sep 2026 | 9.25 | 9.40 | 9.07 | 9.19 | −0.33% | 4.01 M |
| 15 sep 2026 | 9.15 | 9.33 | 9.09 | 9.22 | −0.86% | 4.17 M |
| 14 sep 2026 | 9.51 | 9.58 | 9.29 | 9.30 | −2.52% | 2.09 M |
| 11 sep 2026 | 9.68 | 9.75 | 9.48 | 9.54 | +0.10% | 1.64 M |
| 10 sep 2026 | 9.51 | 9.74 | 9.47 | 9.53 | −0.52% | 2.23 M |
| 9 sep 2026 | 9.89 | 9.99 | 9.55 | 9.58 | −2.24% | 2.07 M |
| 8 sep 2026 | 9.76 | 9.91 | 9.55 | 9.80 | +1.87% | 2.15 M |
| 4 sep 2026 | 9.39 | 9.71 | 9.28 | 9.62 | +2.34% | 1.64 M |
| 3 sep 2026 | 9.81 | 9.81 | 9.35 | 9.40 | −3.19% | 1.91 M |
| 2 sep 2026 | 9.43 | 9.82 | 9.41 | 9.71 | +3.41% | 1.91 M |
| 1 sep 2026 | 9.46 | 9.57 | 9.34 | 9.39 | −1.98% | 1.67 M |
| 31 ago 2026 | 9.57 | 9.62 | 9.39 | 9.58 | +1.16% | 3.08 M |
| 28 ago 2026 | 9.82 | 9.89 | 9.45 | 9.47 | −1.87% | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.