기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Howmet Aerospace Inc | HWM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
83.92 | 83.51 | 84.87 | 84.79 | 84.06 |
HWM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 80.11 | 84.87 | 79.96 | 82.56 | 2,062,939 | 4.68 | 5.84% |
1개월 | 63.41 | 84.87 | 62.83 | 75.02 | 3,559,224 | 21.38 | 33.72% |
3개월 | 66.28 | 84.87 | 62.80 | 69.29 | 3,459,763 | 18.51 | 27.93% |
6개월 | 51.39 | 84.87 | 51.29 | 63.22 | 3,114,150 | 33.40 | 64.99% |
1년 | 44.84 | 84.87 | 42.175 | 56.02 | 2,838,686 | 39.95 | 89.09% |
3년 | 34.20 | 84.87 | 27.41 | 42.23 | 2,863,552 | 50.59 | 147.92% |
5년 | 12.97 | 84.87 | 9.87 | 35.71 | 3,020,477 | 71.82 | 553.74% |
HWM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 84.06 | 1.13 | 1.36% | 83.21 | 84.13 | 83.21 | 1,637,071 |
18 5월(5) 2024 | 82.93 | 0.40 | 0.48% | 83.01 | 83.07 | 82.26 | 1,332,700 |
17 5월(5) 2024 | 82.53 | -0.22 | -0.27% | 82.76 | 83.165 | 82.53 | 2,620,526 |
16 5월(5) 2024 | 82.75 | 1.87 | 2.31% | 81.00 | 82.84 | 80.95 | 2,694,500 |
15 5월(5) 2024 | 80.88 | 0.66 | 0.82% | 80.11 | 81.085 | 79.96 | 2,029,896 |
14 5월(5) 2024 | 80.22 | -0.65 | -0.80% | 80.99 | 81.45 | 79.952 | 2,536,902 |
11 5월(5) 2024 | 80.87 | -1.16 | -1.41% | 82.72 | 82.81 | 80.74 | 3,147,558 |
10 5월(5) 2024 | 82.03 | 0.61 | 0.75% | 81.56 | 82.03 | 80.92 | 2,359,630 |
09 5월(5) 2024 | 81.42 | 1.59 | 1.99% | 80.23 | 81.47 | 80.125 | 4,102,969 |
08 5월(5) 2024 | 79.83 | -0.35 | -0.44% | 80.26 | 80.35 | 79.61 | 4,330,045 |
07 5월(5) 2024 | 80.18 | 1.29 | 1.64% | 79.57 | 80.20 | 78.77 | 3,253,186 |
04 5월(5) 2024 | 78.89 | 1.79 | 2.32% | 78.00 | 79.47 | 76.95 | 6,147,897 |
03 5월(5) 2024 | 77.10 | 10.32 | 15.45% | 74.26 | 77.88 | 73.92 | 8,863,551 |
02 5월(5) 2024 | 66.78 | 0.03 | 0.04% | 66.86 | 67.88 | 66.37 | 4,581,714 |
01 5월(5) 2024 | 66.75 | -0.36 | -0.54% | 66.76 | 68.34 | 66.58 | 4,954,846 |
30 4월(4) 2024 | 67.11 | 0.71 | 1.07% | 66.33 | 67.845 | 66.33 | 4,336,435 |
27 4월(4) 2024 | 66.40 | 1.60 | 2.47% | 64.81 | 66.57 | 64.71 | 4,071,554 |
26 4월(4) 2024 | 64.80 | 0.10 | 0.15% | 64.05 | 64.94 | 63.64 | 2,253,033 |
25 4월(4) 2024 | 64.70 | -0.06 | -0.09% | 65.00 | 65.49 | 64.07 | 2,836,298 |
24 4월(4) 2024 | 64.76 | 1.83 | 2.91% | 63.41 | 64.78 | 62.83 | 3,067,494 |
23 4월(4) 2024 | 62.93 | -0.48 | -0.76% | 63.67 | 63.76 | 62.80 | 2,394,328 |