Stockscreener 앱 받기
232.94
3.72%
-8.99
시간 외 거래:
233.99
1.05
+0.45%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $239.3 | $231.0 | $8.32 | 3,021,446.0 | -3.72% |
| 2026-03-18 | $245.2 | $241.0 | $4.25 | 2,516,098.0 | +0.70% |
| 2026-03-17 | $242.6 | $234.3 | $8.36 | 2,329,595.0 | -0.20% |
| 2026-03-16 | $242.6 | $238.5 | $4.07 | 2,981,427.0 | +1.68% |
| 2026-03-13 | $246.4 | $232.8 | $13.55 | 2,632,121.0 | -2.90% |
| 2026-03-12 | $251.5 | $239.6 | $11.94 | 2,865,880.0 | -3.11% |
| 2026-03-11 | $253.9 | $248.0 | $5.88 | 1,949,337.0 | -0.89% |
| 2026-03-10 | $257.4 | $251.7 | $5.70 | 1,948,794.0 | -0.09% |
| 2026-03-09 | $254.2 | $243.6 | $10.62 | 2,590,494.0 | +1.60% |
| 2026-03-06 | $253.2 | $246.3 | $6.90 | 2,290,958.0 | -0.90% |
| 2026-03-05 | $259.6 | $249.0 | $10.62 | 3,156,795.0 | -2.96% |
| 2026-03-04 | $260.8 | $256.1 | $4.63 | 1,509,584.0 | +0.48% |
| 2026-03-03 | $261.0 | $252.5 | $8.53 | 2,176,663.0 | -2.37% |
| 2026-03-02 | $267.3 | $259.0 | $8.31 | 2,235,933.0 | +0.98% |
| 2026-02-27 | $262.6 | $257.5 | $5.14 | 3,333,144.0 | +0.85% |
| 2026-02-26 | $260.9 | $254.9 | $6.08 | 1,549,822.0 | +0.26% |
| 2026-02-25 | $261.8 | $255.8 | $6.01 | 1,881,187.0 | -0.50% |
| 2026-02-24 | $261.7 | $253.2 | $8.54 | 1,568,199.0 | +1.52% |
| 2026-02-23 | $258.5 | $255.3 | $3.23 | 2,164,375.0 | -0.41% |
| 2026-02-20 | $258.8 | $251.4 | $7.44 | 3,062,884.0 | +2.71% |
| 2026-02-19 | $251.7 | $245.0 | $6.68 | 2,432,742.0 | +0.78% |
| 2026-02-18 | $254.3 | $247.1 | $7.18 | 3,019,473.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $267.3 | $231.0 | $36.33 | 37,226,571.0 | -11.27% |
| 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% |
1.06%
0.26%
자본화:
|
볼륨(24시간):