Stockscreener 앱 받기
286.20
1.76%
5.50
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $286.3 | $278.6 | $7.68 | 86,022.0 | +1.78% |
| 2026-07-22 | $282.0 | $277.5 | $4.56 | 1,607,356.0 | +0.61% |
| 2026-07-21 | $279.7 | $271.8 | $7.99 | 1,364,286.0 | +2.58% |
| 2026-07-20 | $277.5 | $270.3 | $7.16 | 1,532,823.0 | -0.17% |
| 2026-07-17 | $277.8 | $265.8 | $12.04 | 2,061,794.0 | +0.46% |
| 2026-07-16 | $279.2 | $267.8 | $11.44 | 1,845,195.0 | -2.88% |
| 2026-07-15 | $280.0 | $271.2 | $8.73 | 2,010,478.0 | +0.89% |
| 2026-07-14 | $277.4 | $271.8 | $5.66 | 1,652,625.0 | +2.03% |
| 2026-07-13 | $275.5 | $268.9 | $6.54 | 1,569,950.0 | +0.16% |
| 2026-07-10 | $274.1 | $265.0 | $9.05 | 1,429,420.0 | -1.07% |
| 2026-07-09 | $277.5 | $272.9 | $4.58 | 1,334,602.0 | +0.81% |
| 2026-07-08 | $273.7 | $268.8 | $4.85 | 1,694,391.0 | -1.40% |
| 2026-07-07 | $276.9 | $267.7 | $9.19 | 2,267,355.0 | -0.89% |
| 2026-07-06 | $280.5 | $272.9 | $7.61 | 2,381,725.0 | +2.77% |
| 2026-07-02 | $277.6 | $267.1 | $10.58 | 2,253,049.0 | +1.12% |
| 2026-07-01 | $273.5 | $266.4 | $7.04 | 2,758,551.0 | -0.54% |
| 2026-06-30 | $274.1 | $264.2 | $9.88 | 3,369,239.0 | +0.11% |
| 2026-06-29 | $271.7 | $264.1 | $7.61 | 4,985,711.0 | -0.11% |
| 2026-06-26 | $270.7 | $258.6 | $12.09 | 17,560,155.0 | -1.56% |
| 2026-06-25 | $281.5 | $269.8 | $11.63 | 4,877,554.0 | -1.06% |
| 2026-06-24 | $279.1 | $274.2 | $4.91 | 2,839,202.0 | +0.34% |
| 2026-06-23 | $279.1 | $269.2 | $9.93 | 2,997,271.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $286.3 | $265.0 | $21.28 | 27,849,622.0 | +6.26% |
| 2026-06 | $290.6 | $243.7 | $46.95 | 75,502,655.0 | +4.11% |
| 2026-05 | $280.7 | $237.9 | $42.87 | 51,475,021.0 | +6.26% |
| 2026-04 | $259.8 | $231.0 | $28.85 | 42,547,219.0 | +5.46% |
| 2026-03 | $267.3 | $220.5 | $46.80 | 53,452,684.0 | -12.22% |
| 2026-02 | $262.6 | $204.6 | $58.08 | 54,947,421.0 | +26.17% |
| 2026-01 | $226.9 | $204.2 | $22.72 | 53,650,730.0 | +1.49% |
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% |
2.59%
3.55%
자본화:
|
볼륨(24시간):