183.34
price down icon2.39%   -4.49
after-market 시간 외 거래: 183.34
loading

Howmet Aerospace Inc 주식 (HWM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $186.9 $180.3 $6.62 3,282,591.0 -2.39%
2025-07-21 $190.7 $187.3 $3.38 2,097,783.0 -1.40%
2025-07-18 $191.6 $188.5 $3.10 2,264,430.0 +0.88%
2025-07-17 $189.5 $185.2 $4.23 3,040,103.0 +2.46%
2025-07-16 $185.7 $181.0 $4.67 1,843,247.0 -0.21%
2025-07-15 $185.1 $182.1 $2.97 1,918,335.0 +0.20%
2025-07-14 $184.7 $179.4 $5.30 2,084,703.0 +2.58%
2025-07-11 $180.3 $178.0 $2.31 1,742,079.0 +0.64%
2025-07-10 $182.7 $176.6 $6.07 2,823,412.0 -1.59%
2025-07-09 $182.4 $179.0 $3.44 2,305,612.0 +1.09%
2025-07-08 $181.3 $174.1 $7.20 3,278,867.0 -0.44%
2025-07-07 $182.3 $178.8 $3.54 2,843,862.0 -0.45%
2025-07-03 $181.1 $176.1 $4.99 1,766,353.0 +2.90%
2025-07-02 $177.0 $173.5 $3.46 3,249,511.0 -0.15%
2025-07-01 $186.3 $176.0 $10.33 6,022,531.0 -5.32%
2025-06-30 $187.5 $182.2 $5.35 4,563,348.0 +0.67%
2025-06-27 $185.5 $177.5 $8.04 23,742,871.0 +4.55%
2025-06-26 $179.3 $175.8 $3.47 4,386,480.0 +0.44%
2025-06-25 $178.7 $175.3 $3.41 2,641,491.0 -0.28%
2025-06-24 $177.5 $173.8 $3.72 2,490,148.0 +0.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $191.6 $173.5 $18.10 43,846,010.0 -1.50%
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

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

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%
aerospace_defense GD
$297.60
price up icon 0.19%
aerospace_defense NOC
$563.79
price up icon 9.41%
aerospace_defense TDG
$1,571.06
price down icon 0.80%
$720.74
price down icon 4.10%
aerospace_defense LMT
$410.74
price down icon 10.81%
자본화:     |  볼륨(24시간):