Stockscreener 앱 받기
131.78
1.58%
2.05
시간 외 거래:
132.01
0.23
+0.17%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $132.0 | $128.0 | $3.97 | 2,240,471.0 | +1.58% |
| 2025-03-31 | $130.7 | $124.2 | $6.50 | 3,281,625.0 | +0.03% |
| 2025-03-28 | $133.0 | $128.5 | $4.47 | 1,944,725.0 | -2.07% |
| 2025-03-27 | $134.7 | $130.7 | $3.95 | 1,253,291.0 | -1.27% |
| 2025-03-26 | $138.1 | $133.8 | $4.23 | 2,694,777.0 | -2.60% |
| 2025-03-25 | $137.8 | $134.9 | $2.91 | 2,637,288.0 | +1.19% |
| 2025-03-24 | $136.5 | $132.4 | $4.11 | 2,200,211.0 | +4.01% |
| 2025-03-21 | $131.5 | $128.8 | $2.73 | 3,584,930.0 | -0.62% |
| 2025-03-20 | $133.4 | $129.9 | $3.46 | 2,016,332.0 | -0.23% |
| 2025-03-19 | $133.0 | $128.8 | $4.25 | 2,362,735.0 | +2.91% |
| 2025-03-18 | $129.0 | $124.3 | $4.66 | 2,550,851.0 | -0.79% |
| 2025-03-17 | $130.2 | $125.3 | $4.84 | 2,176,303.0 | +2.18% |
| 2025-03-14 | $126.8 | $123.1 | $3.62 | 2,396,016.0 | +3.05% |
| 2025-03-13 | $128.0 | $121.6 | $6.40 | 3,711,935.0 | -4.03% |
| 2025-03-12 | $129.4 | $125.1 | $4.28 | 2,393,739.0 | +1.94% |
| 2025-03-11 | $126.9 | $122.4 | $4.51 | 3,955,653.0 | +2.61% |
| 2025-03-10 | $123.3 | $120.3 | $2.99 | 4,376,845.0 | -1.68% |
| 2025-03-07 | $125.0 | $119.0 | $5.98 | 5,093,294.0 | -0.07% |
| 2025-03-06 | $129.1 | $123.7 | $5.39 | 2,933,717.0 | -4.46% |
| 2025-03-05 | $131.7 | $126.8 | $4.94 | 2,934,466.0 | +2.58% |
| 2025-03-04 | $128.8 | $126.4 | $2.38 | 1,101,404.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $132.0 | $128.0 | $3.97 | 2,240,471.0 | +0.00% |
| 2025-03 | $139.2 | $119.0 | $20.22 | 60,965,496.0 | -3.53% |
| 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% |
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% |
2.90%
자본화:
|
볼륨(24시간):