Stockscreener 앱 받기
205.02
1.34%
-2.79
시간 외 거래:
204.86
-0.16
-0.08%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $208.3 | $204.8 | $3.51 | 1,196,772.0 | -1.34% |
| 2025-12-30 | $209.5 | $207.1 | $2.35 | 1,011,504.0 | -0.80% |
| 2025-12-29 | $211.4 | $208.9 | $2.48 | 1,459,432.0 | -0.82% |
| 2025-12-26 | $212.5 | $210.0 | $2.50 | 907,859.0 | -0.45% |
| 2025-12-24 | $212.5 | $209.7 | $2.72 | 835,707.0 | +1.24% |
| 2025-12-23 | $210.4 | $207.9 | $2.53 | 1,411,553.0 | +0.67% |
| 2025-12-22 | $209.2 | $201.4 | $7.82 | 1,916,417.0 | +2.30% |
| 2025-12-19 | $203.8 | $198.5 | $5.30 | 3,447,108.0 | +2.77% |
| 2025-12-18 | $200.1 | $193.6 | $6.48 | 2,898,994.0 | +3.56% |
| 2025-12-17 | $197.9 | $191.0 | $6.87 | 2,640,408.0 | -2.04% |
| 2025-12-16 | $196.2 | $192.5 | $3.71 | 3,005,215.0 | -1.04% |
| 2025-12-15 | $201.2 | $195.7 | $5.47 | 2,226,179.0 | -0.54% |
| 2025-12-12 | $201.7 | $195.7 | $5.96 | 2,452,114.0 | +1.24% |
| 2025-12-11 | $196.2 | $189.2 | $7.06 | 1,902,432.0 | +1.82% |
| 2025-12-10 | $194.4 | $190.3 | $4.05 | 2,294,506.0 | +0.54% |
| 2025-12-09 | $195.1 | $191.2 | $3.81 | 2,234,390.0 | -1.18% |
| 2025-12-08 | $194.7 | $190.8 | $3.88 | 2,659,180.0 | +1.39% |
| 2025-12-05 | $197.2 | $188.8 | $8.33 | 2,752,396.0 | -2.70% |
| 2025-12-04 | $197.8 | $193.2 | $4.55 | 1,976,735.0 | +1.02% |
| 2025-12-03 | $196.9 | $192.1 | $4.83 | 1,850,934.0 | -1.00% |
| 2025-12-02 | $201.2 | $195.0 | $6.25 | 2,550,790.0 | -1.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Howmet Aerospace Inc 주식 (HWM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $212.5 | $188.8 | $23.69 | 44,265,258.0 | +1.57% |
| 2025-11 | $211.8 | $192.8 | $19.02 | 39,965,739.0 | -0.66% |
| 2025-10 | $211.9 | $183.8 | $28.12 | 44,691,494.0 | +4.95% |
| 2025-09 | $196.7 | $170.8 | $25.85 | 45,544,538.0 | +12.71% |
| 2025-08 | $186.5 | $169.4 | $17.10 | 52,569,891.0 | -3.15% |
| 2025-07 | $193.3 | $171.8 | $21.48 | 62,889,042.0 | -3.42% |
| 2025-06 | $187.5 | $165.5 | $22.00 | 77,141,405.0 | +9.56% |
| 2025-05 | $171.5 | $144.7 | $26.80 | 63,287,236.0 | +22.59% |
| 2025-04 | $139.6 | $102.6 | $37.00 | 63,191,597.0 | +6.82% |
| 2025-03 | $139.2 | $119.0 | $20.22 | 58,725,025.0 | -5.03% |
| 2025-02 | $140.6 | $122.7 | $17.83 | 51,271,375.0 | +7.92% |
| 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% |
0.76%
1.02%
자본화:
|
볼륨(24시간):