Stockscreener 앱 받기
129.83
6.22%
-8.61
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $138.9 | $129.5 | $9.33 | 3,476,647.0 | -6.22% |
| 2025-02-20 | $139.5 | $135.1 | $4.41 | 2,873,963.0 | -0.68% |
| 2025-02-19 | $140.6 | $136.5 | $4.02 | 2,804,316.0 | +1.99% |
| 2025-02-18 | $137.4 | $134.1 | $3.31 | 3,135,625.0 | +2.44% |
| 2025-02-14 | $133.9 | $126.9 | $7.03 | 4,211,843.0 | +4.17% |
| 2025-02-13 | $128.7 | $122.7 | $5.97 | 4,765,362.0 | -0.01% |
| 2025-02-12 | $129.9 | $127.6 | $2.34 | 3,213,728.0 | -0.95% |
| 2025-02-11 | $129.6 | $126.8 | $2.75 | 1,466,350.0 | +0.87% |
| 2025-02-10 | $128.7 | $126.7 | $2.01 | 1,434,494.0 | +0.39% |
| 2025-02-07 | $129.7 | $127.3 | $2.35 | 1,519,418.0 | -1.01% |
| 2025-02-06 | $129.0 | $127.0 | $1.98 | 2,172,919.0 | +0.94% |
| 2025-02-05 | $128.3 | $125.8 | $2.44 | 1,746,976.0 | +1.85% |
| 2025-02-04 | $127.7 | $124.7 | $2.93 | 1,798,101.0 | -0.71% |
| 2025-02-03 | $127.0 | $123.5 | $3.55 | 1,824,187.0 | -0.16% |
| 2025-01-31 | $128.3 | $125.9 | $2.38 | 2,097,995.0 | -0.62% |
| 2025-01-30 | $127.8 | $125.5 | $2.24 | 2,342,486.0 | +0.80% |
| 2025-01-29 | $127.2 | $125.8 | $1.37 | 1,855,156.0 | -0.04% |
| 2025-01-28 | $126.6 | $124.0 | $2.64 | 3,594,522.0 | +3.55% |
| 2025-01-27 | $124.7 | $119.9 | $4.83 | 3,386,496.0 | -3.90% |
| 2025-01-24 | $127.6 | $126.2 | $1.31 | 2,058,081.0 | -0.56% |
| 2025-01-23 | $129.1 | $126.9 | $2.17 | 2,987,466.0 | +0.81% |
Howmet Aerospace Inc 주식 (HWM) 연도별 가격 이력
이 심층 분석에서는 Howmet Aerospace Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HWM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Howmet Aerospace Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Howmet Aerospace Inc 주식 (HWM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $140.6 | $122.7 | $17.83 | 39,920,576.0 | +2.57% |
| 2025-01 | $129.1 | $109.5 | $19.60 | 53,053,217.0 | +15.74% |
Howmet Aerospace Inc 주식 (HWM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $107.5 | $13.18 | 40,541,931.0 | -6.84% |
| 2024-11 | $119.3 | $99.40 | $19.88 | 47,587,785.0 | +18.71% |
| 2024-10 | $106.9 | $98.83 | $8.10 | 46,274,247.0 | -0.53% |
| 2024-09 | $100.6 | $90.72 | $9.91 | 46,103,808.0 | +3.71% |
| 2024-08 | $98.15 | $85.39 | $12.76 | 51,501,551.0 | +1.00% |
| 2024-07 | $96.93 | $76.85 | $20.08 | 65,752,770.0 | +23.28% |
| 2024-06 | $85.43 | $76.83 | $8.60 | 55,136,933.0 | -8.29% |
| 2024-05 | $85.52 | $66.37 | $19.15 | 66,788,327.0 | +26.82% |
| 2024-04 | $68.56 | $62.80 | $5.76 | 71,081,196.0 | -2.46% |
| 2024-03 | $69.55 | $64.39 | $5.16 | 73,291,044.0 | +2.82% |
| 2024-02 | $66.92 | $56.29 | $10.63 | 62,740,479.0 | +18.29% |
| 2024-01 | $57.03 | $52.56 | $4.47 | 68,850,035.0 | +3.95% |
Howmet Aerospace Inc 주식 (HWM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.53 | $52.06 | $2.47 | 44,139,401.0 | +2.89% |
| 2023-11 | $52.95 | $43.95 | $9.00 | 55,170,482.0 | +19.27% |
| 2023-10 | $46.89 | $42.94 | $3.95 | 48,548,886.0 | -4.65% |
| 2023-09 | $50.00 | $45.50 | $4.50 | 48,852,803.0 | -6.51% |
| 2023-08 | $50.66 | $47.54 | $3.12 | 64,264,581.0 | -3.27% |
| 2023-07 | $51.34 | $48.37 | $2.97 | 46,369,860.0 | +3.19% |
| 2023-06 | $49.68 | $42.71 | $6.97 | 54,590,742.0 | +15.93% |
| 2023-05 | $45.70 | $42.17 | $3.53 | 60,849,073.0 | -3.48% |
| 2023-04 | $44.33 | $41.40 | $2.93 | 52,783,513.0 | +4.53% |
| 2023-03 | $44.18 | $38.17 | $6.01 | 91,197,744.0 | +0.45% |
| 2023-02 | $44.37 | $39.28 | $5.09 | 54,950,298.0 | +3.66% |
| 2023-01 | $41.10 | $38.30 | $2.79 | 41,750,857.0 | +3.25% |
2.25%
1.28%
자본화:
|
볼륨(24시간):