Stockscreener 앱 받기
172.65
1.62%
2.76
시간 외 거래:
172.50
-0.15
-0.09%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $172.8 | $169.9 | $2.84 | 2,286,893.0 | +1.62% |
| 2025-05-30 | $170.8 | $167.9 | $2.89 | 4,749,058.0 | -0.12% |
| 2025-05-29 | $171.3 | $168.3 | $3.00 | 3,285,138.0 | -0.14% |
| 2025-05-28 | $171.5 | $169.3 | $2.16 | 2,780,436.0 | +0.37% |
| 2025-05-27 | $169.8 | $167.1 | $2.67 | 2,844,360.0 | +2.79% |
| 2025-05-23 | $166.0 | $160.0 | $6.01 | 2,044,969.0 | +1.28% |
| 2025-05-22 | $164.3 | $161.5 | $2.82 | 2,072,767.0 | +0.15% |
| 2025-05-21 | $165.7 | $162.2 | $3.54 | 1,850,812.0 | -1.42% |
| 2025-05-20 | $166.5 | $164.1 | $2.42 | 1,835,565.0 | -0.69% |
| 2025-05-19 | $166.4 | $160.4 | $5.98 | 2,585,304.0 | +2.11% |
| 2025-05-16 | $162.9 | $160.6 | $2.32 | 1,787,370.0 | +0.94% |
| 2025-05-15 | $161.7 | $159.0 | $2.72 | 4,660,531.0 | +1.15% |
| 2025-05-14 | $160.8 | $158.1 | $2.71 | 3,397,546.0 | +0.73% |
| 2025-05-13 | $160.1 | $155.2 | $4.92 | 3,476,946.0 | +0.85% |
| 2025-05-12 | $161.6 | $155.6 | $5.97 | 4,989,387.0 | -0.29% |
| 2025-05-09 | $159.0 | $154.7 | $4.25 | 2,231,734.0 | -0.06% |
| 2025-05-08 | $159.0 | $157.1 | $1.99 | 2,803,145.0 | +0.24% |
| 2025-05-07 | $157.4 | $154.3 | $3.12 | 2,906,334.0 | +0.85% |
| 2025-05-06 | $156.8 | $150.6 | $6.17 | 2,635,412.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $172.8 | $169.9 | $2.84 | 4,573,786.0 | +1.62% |
| 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% |
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% |
0.29%
1.09%
자본화:
|
볼륨(24시간):