Stockscreener 앱 받기
256.55
1.29%
-3.34
시간 외 거래:
256.73
0.18
+0.07%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $261.9 | $255.4 | $6.45 | 1,690,933.0 | -1.29% |
| 2026-05-21 | $262.1 | $257.3 | $4.76 | 1,631,358.0 | -0.51% |
| 2026-05-20 | $262.7 | $255.3 | $7.37 | 2,483,333.0 | +3.20% |
| 2026-05-19 | $256.0 | $250.8 | $5.15 | 1,928,268.0 | -1.51% |
| 2026-05-18 | $263.8 | $255.8 | $8.03 | 1,759,035.0 | -1.29% |
| 2026-05-15 | $268.3 | $260.0 | $8.34 | 2,389,697.0 | -4.41% |
| 2026-05-14 | $274.7 | $267.0 | $7.73 | 1,633,858.0 | -0.27% |
| 2026-05-13 | $276.7 | $267.6 | $9.07 | 2,164,951.0 | +1.24% |
| 2026-05-12 | $274.9 | $266.8 | $8.11 | 2,238,546.0 | -1.40% |
| 2026-05-11 | $275.2 | $266.0 | $9.13 | 2,732,454.0 | +1.12% |
| 2026-05-08 | $275.8 | $269.2 | $6.61 | 3,185,902.0 | -0.73% |
| 2026-05-07 | $280.7 | $266.1 | $14.69 | 5,783,255.0 | +6.28% |
| 2026-05-06 | $258.3 | $249.6 | $8.66 | 4,272,788.0 | +5.66% |
| 2026-05-05 | $245.7 | $242.0 | $3.73 | 1,722,139.0 | +1.25% |
| 2026-05-04 | $242.4 | $238.3 | $4.05 | 1,885,788.0 | +0.08% |
| 2026-05-01 | $244.6 | $237.9 | $6.73 | 1,534,529.0 | -1.45% |
| 2026-04-30 | $244.1 | $235.9 | $8.19 | 2,425,175.0 | +2.76% |
| 2026-04-29 | $241.8 | $234.6 | $7.18 | 2,320,458.0 | -1.63% |
| 2026-04-28 | $245.4 | $237.3 | $8.08 | 2,728,142.0 | -0.53% |
| 2026-04-27 | $242.5 | $238.0 | $4.45 | 1,862,734.0 | -0.31% |
| 2026-04-24 | $245.3 | $239.7 | $5.53 | 1,446,804.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $280.7 | $237.9 | $42.87 | 40,727,767.0 | +5.56% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):