Stockscreener 앱 받기
205.02
0.83%
-1.72
시간 외 거래:
203.00
-2.02
-0.99%
Howmet Aerospace Inc 주식 (HWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $205.5 | $200.6 | $4.95 | 1,910,878.0 | -0.83% |
| 2025-11-03 | $210.5 | $206.5 | $3.96 | 3,134,084.0 | +0.38% |
| 2025-10-31 | $209.8 | $202.9 | $6.93 | 3,400,991.0 | +2.07% |
| 2025-10-30 | $211.9 | $200.0 | $11.95 | 3,981,713.0 | -0.84% |
| 2025-10-29 | $205.2 | $199.7 | $5.49 | 2,389,505.0 | +1.21% |
| 2025-10-28 | $205.3 | $200.8 | $4.44 | 2,499,008.0 | -0.40% |
| 2025-10-27 | $202.8 | $200.0 | $2.84 | 1,665,474.0 | +1.68% |
| 2025-10-24 | $202.5 | $198.2 | $4.25 | 2,142,105.0 | -0.79% |
| 2025-10-23 | $200.2 | $191.5 | $8.70 | 2,299,601.0 | +4.64% |
| 2025-10-22 | $200.0 | $188.9 | $11.14 | 2,249,475.0 | -3.02% |
| 2025-10-21 | $197.8 | $193.1 | $4.76 | 2,021,832.0 | +2.42% |
| 2025-10-20 | $193.5 | $190.6 | $2.91 | 1,044,156.0 | +1.50% |
| 2025-10-17 | $191.3 | $187.5 | $3.89 | 1,522,234.0 | -1.04% |
| 2025-10-16 | $194.4 | $190.4 | $4.07 | 1,350,327.0 | -0.31% |
| 2025-10-15 | $196.1 | $189.0 | $7.04 | 1,211,874.0 | -0.39% |
| 2025-10-14 | $194.9 | $186.9 | $8.07 | 1,880,476.0 | +1.60% |
| 2025-10-13 | $190.8 | $185.8 | $4.96 | 1,670,343.0 | +3.20% |
| 2025-10-10 | $190.1 | $183.8 | $6.31 | 1,724,646.0 | -2.51% |
| 2025-10-09 | $192.9 | $188.6 | $4.34 | 1,120,683.0 | -1.47% |
| 2025-10-08 | $193.8 | $190.3 | $3.58 | 1,261,671.0 | +0.10% |
| 2025-10-07 | $191.5 | $188.8 | $2.67 | 1,488,663.0 | +0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $210.5 | $200.6 | $9.91 | 6,955,840.0 | -0.45% |
| 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% |
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% |
0.30%
0.62%
자본화:
|
볼륨(24시간):