Howmet Aerospace Inc. Common Stockのデータ

Howmet Aerospace Inc. Common Stockの基本情報

名前 Howmet Aerospace Inc. Common Stock
ティッカー HWM
国 United States
上場年 nan
セクター Capital Goods

Howmet Aerospace Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.77 28.11 28.4 28.38 2773600.0 28.38
2021-02-12 28.71 28.1 28.42 28.28 1850400.0 28.28
2021-02-11 28.82 27.91 28.26 28.75 3034200.0 28.75
2021-02-10 28.45 27.65 27.9 28.33 2981100.0 28.33
2021-02-09 27.92 27.37 27.5 27.76 2922200.0 27.76
2021-02-08 27.77 27.25 27.35 27.74 1917300.0 27.74
2021-02-05 27.79 27.0 27.68 27.13 2430300.0 27.13
2021-02-04 27.95 26.81 27.05 27.34 5251100.0 27.34
2021-02-03 27.23 25.1 25.3 26.86 4079500.0 26.86
2021-02-02 26.56 25.23 25.53 26.11 4358000.0 26.11
2021-02-01 25.34 24.54 24.97 25.05 2450700.0 25.05
2021-01-29 25.41 24.1 24.64 24.58 5861000.0 24.58
2021-01-28 24.88 24.0 24.09 24.76 4724500.0 24.76
2021-01-27 24.45 22.91 24.39 23.6 8144000.0 23.6
2021-01-26 26.28 24.91 26.14 25.0 7258600.0 25.0
2021-01-25 26.61 25.34 26.48 25.83 7595900.0 25.83
2021-01-22 27.03 26.37 26.71 26.76 2339600.0 26.76
2021-01-21 27.35 26.63 27.21 26.92 7578800.0 26.92
2021-01-20 27.99 27.34 27.94 27.4 4955400.0 27.4
2021-01-19 28.25 27.53 28.25 27.75 2658900.0 27.75
2021-01-15 28.26 27.62 28.26 27.95 2117800.0 27.95
2021-01-14 29.0 28.16 28.53 28.59 6029900.0 28.59
2021-01-13 28.88 28.09 28.74 28.13 1666700.0 28.13
2021-01-12 29.1 28.0 28.21 28.87 2367900.0 28.87
2021-01-11 28.37 27.4 27.47 28.21 3090400.0 28.21
2021-01-08 27.98 27.32 27.84 27.91 2027100.0 27.91
2021-01-07 28.22 27.7 28.16 27.74 2321700.0 27.74
2021-01-06 28.64 27.66 28.09 28.03 3137000.0 28.03
2021-01-05 28.01 26.82 26.97 27.91 3658800.0 27.91
2021-01-04 28.5 26.83 28.49 26.87 3203100.0 26.87
2020-12-31 28.68 28.24 28.46 28.54 2288900.0 28.54
2020-12-30 28.76 27.87 27.87 28.36 2684200.0 28.36
2020-12-29 28.07 27.48 27.82 27.97 2718200.0 27.97
2020-12-28 28.07 27.47 27.47 27.73 1590800.0 27.73
2020-12-24 27.82 27.11 27.76 27.38 878600.0 27.38
2020-12-23 27.91 26.7 26.71 27.77 3266600.0 27.77
2020-12-22 26.62 26.18 26.51 26.46 1872000.0 26.46
2020-12-21 26.77 26.19 26.55 26.46 3672200.0 26.46
2020-12-18 27.37 26.78 26.85 27.27 7408000.0 27.27
2020-12-17 26.97 26.01 26.88 26.96 4039000.0 26.96
2020-12-16 27.05 26.04 26.94 26.83 3198000.0 26.83
2020-12-15 27.27 26.44 27.15 26.94 2454900.0 26.94
2020-12-14 27.41 26.52 27.33 26.81 3583300.0 26.81
2020-12-11 26.67 25.77 25.86 26.43 3822400.0 26.43
2020-12-10 26.44 25.14 25.14 26.13 3436900.0 26.13
2020-12-09 25.82 25.08 25.56 25.45 2473700.0 25.45
2020-12-08 25.51 24.91 25.23 25.45 2381500.0 25.45
2020-12-07 25.8 25.12 25.37 25.58 2834100.0 25.58
2020-12-04 25.65 25.19 25.35 25.37 5239300.0 25.37
2020-12-03 25.52 24.26 24.27 25.05 6150300.0 25.05
2020-12-02 24.35 23.52 23.61 24.26 3345900.0 24.26
2020-12-01 24.54 23.67 24.34 23.77 6321800.0 23.77
2020-11-30 24.56 23.43 24.36 23.46 6963100.0 23.46
2020-11-27 24.79 24.32 24.62 24.6 1795000.0 24.6
2020-11-25 25.36 24.45 24.75 24.55 4581000.0 24.55
2020-11-24 25.4 24.75 25.0 25.24 4040800.0 25.24
2020-11-23 24.7 24.05 24.29 24.32 4430900.0 24.32
2020-11-20 23.96 23.31 23.48 23.95 4930700.0 23.95
2020-11-19 23.62 22.68 22.94 23.57 4361100.0 23.57
2020-11-18 24.02 23.17 23.9 23.19 4464400.0 23.19
2020-11-17 23.65 22.71 22.73 23.5 4094900.0 23.5
2020-11-16 23.94 22.88 23.44 23.18 6375900.0 23.18
2020-11-13 22.55 21.83 21.84 22.36 3384100.0 22.36
2020-11-12 22.1 21.15 21.83 21.44 4710000.0 21.44
2020-11-11 23.89 22.07 23.89 22.28 4887500.0 22.28
2020-11-10 24.15 22.45 22.55 23.0 7638700.0 23.0
2020-11-09 24.46 20.0 20.08 22.43 9779400.0 22.43
2020-11-06 19.06 18.67 18.84 18.85 2833400.0 18.85
2020-11-05 19.11 18.05 18.38 18.84 4703200.0 18.84
2020-11-04 18.7 17.93 18.39 18.17 1879400.0 18.17
2020-11-03 18.75 18.07 18.26 18.63 2975500.0 18.63
2020-11-02 17.97 17.34 17.54 17.85 2237700.0 17.85
2020-10-30 17.3 16.84 17.14 17.25 2732700.0 17.25
2020-10-29 17.34 16.57 16.66 17.21 2072400.0 17.21
2020-10-28 17.22 16.59 17.01 16.68 2485700.0 16.68
2020-10-27 18.24 17.46 18.12 17.53 1920300.0 17.53
2020-10-26 18.62 18.0 18.56 18.28 1954500.0 18.28
2020-10-23 19.16 18.65 19.0 18.95 1610800.0 18.95
2020-10-22 18.88 18.19 18.24 18.85 2288000.0 18.85
2020-10-21 18.32 17.93 18.14 18.14 1314800.0 18.14
2020-10-20 18.76 18.21 18.76 18.22 2509700.0 18.22
2020-10-19 18.85 18.25 18.6 18.61 2065400.0 18.61
2020-10-16 18.83 18.5 18.75 18.59 2241500.0 18.59
2020-10-15 18.5 17.74 18.01 18.5 1692800.0 18.5
2020-10-14 18.35 17.88 17.94 18.26 1328500.0 18.26
2020-10-13 17.95 17.54 17.94 17.85 1887700.0 17.85
2020-10-12 18.38 17.81 18.2 18.19 1999100.0 18.19
2020-10-09 18.9 18.27 18.87 18.3 1822600.0 18.3
2020-10-08 18.79 18.18 18.24 18.73 1480800.0 18.73
2020-10-07 18.31 17.61 17.93 18.11 1953100.0 18.11
2020-10-06 18.43 17.49 18.37 17.53 2488100.0 17.53
2020-10-05 18.31 18.0 18.03 18.18 2331500.0 18.18
2020-10-02 17.97 16.51 16.64 17.88 1925300.0 17.88
2020-10-01 17.24 16.83 16.94 17.23 2578000.0 17.23
2020-09-30 17.39 16.6 17.29 16.72 2483800.0 16.72
2020-09-29 17.57 17.15 17.51 17.3 1806400.0 17.3
2020-09-28 17.56 16.93 16.93 17.19 1820800.0 17.19
2020-09-25 16.78 16.26 16.3 16.67 1935800.0 16.67
2020-09-24 16.78 16.15 16.39 16.47 2349700.0 16.47
2020-09-23 17.57 16.43 17.11 16.44 2669700.0 16.44
2020-09-22 17.24 16.63 16.78 17.08 2753500.0 17.08
2020-09-21 17.21 16.74 17.2 16.88 3738400.0 16.88
2020-09-18 18.74 17.57 18.3 17.7 7148300.0 17.7
2020-09-17 19.07 18.31 18.51 18.49 6219600.0 18.49
2020-09-16 19.02 17.89 18.15 18.78 3704800.0 18.78
2020-09-15 18.49 18.0 18.36 18.21 2473600.0 18.21
2020-09-14 18.43 17.72 17.97 18.39 3723900.0 18.39
2020-09-11 18.08 17.01 17.03 17.8 4054200.0 17.8
2020-09-10 18.11 16.93 18.11 16.98 5113600.0 16.98
2020-09-09 17.59 17.0 17.5 17.12 2978700.0 17.12
2020-09-08 17.68 17.11 17.58 17.3 2390900.0 17.3
2020-09-04 18.37 17.48 18.07 17.7 2447000.0 17.7
2020-09-03 18.71 17.57 18.32 17.73 2316600.0 17.73
2020-09-02 18.36 17.43 17.57 18.34 2105500.0 18.34
2020-09-01 17.82 17.25 17.37 17.54 1640200.0 17.54
2020-08-31 18.0 17.36 17.87 17.52 2653300.0 17.52
2020-08-28 18.04 17.5 17.56 18.01 1456800.0 18.01
2020-08-27 17.73 17.27 17.36 17.43 1973800.0 17.43
2020-08-26 17.54 17.18 17.47 17.19 2428400.0 17.19
2020-08-25 17.59 16.99 17.5 17.44 2234600.0 17.44
2020-08-24 17.5 16.92 16.93 17.44 2349400.0 17.44
2020-08-21 17.13 16.77 16.88 16.91 1260300.0 16.91
2020-08-20 17.17 16.69 16.85 16.94 1389800.0 16.94
2020-08-19 17.44 16.99 17.14 17.12 1422200.0 17.12
2020-08-18 17.29 16.89 17.08 16.93 2481100.0 16.93
2020-08-17 17.64 17.19 17.58 17.35 1849800.0 17.35
2020-08-14 17.84 17.28 17.47 17.55 1326400.0 17.55
2020-08-13 18.02 17.47 17.79 17.48 1713500.0 17.48
2020-08-12 18.66 17.83 18.6 18.09 3093000.0 18.09
2020-08-11 18.99 18.22 18.34 18.28 4807500.0 18.28
2020-08-10 17.95 16.97 16.97 17.91 2932900.0 17.91
2020-08-07 17.13 16.52 17.13 16.96 2394700.0 16.96
2020-08-06 17.36 15.32 15.32 17.28 3926700.0 17.28
2020-08-05 16.15 15.14 15.14 16.08 2677400.0 16.08
2020-08-04 15.29 14.92 15.12 15.02 2164500.0 15.02
2020-08-03 15.3 14.61 14.8 15.13 3047000.0 15.13
2020-07-31 15.12 14.52 15.05 14.78 3004400.0 14.78
2020-07-30 15.36 14.66 14.99 15.13 3385200.0 15.13
2020-07-29 15.35 14.76 15.26 15.27 2688700.0 15.27
2020-07-28 15.72 15.19 15.2 15.32 2404000.0 15.32
2020-07-27 15.54 15.12 15.46 15.24 3077700.0 15.24
2020-07-24 15.86 15.45 15.8 15.55 1841900.0 15.55
2020-07-23 16.18 15.62 16.05 15.75 2544700.0 15.75
2020-07-22 16.18 15.78 15.92 16.14 2026100.0 16.14
2020-07-21 16.26 15.8 15.9 16.1 2661600.0 16.1
2020-07-20 16.35 15.37 16.22 15.68 2826700.0 15.68
2020-07-17 16.54 15.94 16.21 16.45 3018700.0 16.45
2020-07-16 16.61 16.05 16.61 16.2 2671200.0 16.2
2020-07-15 16.73 15.97 16.12 16.7 3045200.0 16.7
2020-07-14 15.7 15.05 15.08 15.69 2020400.0 15.69
2020-07-13 15.7 15.06 15.38 15.23 2583200.0 15.23
2020-07-10 15.35 14.64 14.77 15.33 1489200.0 15.33
2020-07-09 15.22 14.74 15.05 14.77 2791800.0 14.77
2020-07-08 15.43 14.96 15.04 15.33 3232800.0 15.33
2020-07-07 15.62 15.06 15.56 15.14 3194500.0 15.14
2020-07-06 15.88 15.42 15.77 15.74 2362100.0 15.74
2020-07-02 15.87 15.16 15.63 15.31 4617200.0 15.31
2020-07-01 16.24 15.24 15.93 15.28 4367800.0 15.28
2020-06-30 16.29 15.74 16.02 15.85 5495400.0 15.85
2020-06-29 16.31 15.51 15.78 16.22 4908700.0 16.22
2020-06-26 15.49 14.97 15.36 15.42 9079100.0 15.42
2020-06-25 15.26 14.19 14.29 15.2 4384600.0 15.2
2020-06-24 14.96 14.33 14.77 14.62 6634200.0 14.62
2020-06-23 15.16 14.09 14.66 15.04 4986400.0 15.04
2020-06-22 14.7 13.57 13.91 14.65 3850600.0 14.65
2020-06-19 15.25 13.82 15.0 13.94 9255700.0 13.94
2020-06-18 14.92 14.42 14.53 14.58 4538200.0 14.58
2020-06-17 15.46 14.79 15.4 14.8 5764000.0 14.8
2020-06-16 15.63 14.8 15.38 15.23 4129700.0 15.23
2020-06-15 14.66 13.08 13.14 14.52 2997400.0 14.52
2020-06-12 14.16 13.28 14.05 14.0 4051300.0 14.0
2020-06-11 14.27 12.98 13.87 12.98 3176100.0 12.98
2020-06-10 16.03 14.73 16.03 14.97 4739400.0 14.97
2020-06-09 17.2 16.06 17.03 16.22 3309500.0 16.22
2020-06-08 18.38 17.66 18.02 17.73 5243900.0 17.73
2020-06-05 17.26 16.33 16.81 17.16 4226600.0 17.16
2020-06-04 15.65 15.01 15.17 15.53 4154000.0 15.53
2020-06-03 15.19 14.31 14.44 15.17 2698800.0 15.17
2020-06-02 14.2 13.36 13.41 13.99 2832100.0 13.99
2020-06-01 13.76 13.1 13.16 13.41 2301800.0 13.41
2020-05-29 13.44 12.8 13.23 13.08 6797400.0 13.08
2020-05-28 14.36 13.27 14.35 13.28 2955000.0 13.28
2020-05-27 14.16 12.9 13.33 14.02 6213100.0 14.02
2020-05-26 13.4 12.94 13.17 13.06 2550400.0 13.06
2020-05-22 12.67 12.07 12.45 12.37 2002100.0 12.37
2020-05-21 12.97 12.37 12.62 12.43 2369600.0 12.43
2020-05-20 13.0 12.26 12.28 12.75 2594600.0 12.75
2020-05-19 12.47 11.9 12.29 12.05 1630800.0 12.05
2020-05-18 12.42 11.3 11.3 12.34 3465000.0 12.34
2020-05-15 11.2 10.74 11.06 10.77 2882200.0 10.77
2020-05-14 11.3 9.87 10.4 11.25 3399300.0 11.25
2020-05-13 11.06 10.51 11.0 10.65 2261600.0 10.65
2020-05-12 12.1 11.11 11.85 11.12 2564200.0 11.12
2020-05-11 12.48 11.71 12.26 11.76 1769500.0 11.76
2020-05-08 12.64 11.96 11.96 12.62 2154800.0 12.62
2020-05-07 12.3 11.5 11.5 11.87 3471900.0 11.87
2020-05-06 12.35 11.45 12.27 11.49 2303900.0 11.49
2020-05-05 13.04 12.16 12.45 12.21 3118900.0 12.21
2020-05-04 12.36 11.42 12.3 11.95 3015700.0 11.95
2020-05-01 12.96 12.2 12.92 12.54 2455800.0 12.54
2020-04-30 13.65 12.81 13.56 13.07 3240800.0 13.07
2020-04-29 13.93 12.33 12.4 13.89 4141600.0 13.89
2020-04-28 12.25 11.57 11.68 11.99 2876900.0 11.99
2020-04-27 11.56 10.86 10.9 11.41 2776700.0 11.41
2020-04-24 11.33 10.58 11.07 10.81 6716800.0 10.81
2020-04-23 11.39 10.77 10.81 11.0 4681000.0 11.0
2020-04-22 11.3 10.66 10.94 10.83 2777800.0 10.83
2020-04-21 11.5 10.58 11.37 10.59 3304900.0 10.59
2020-04-20 12.57 11.39 11.62 11.64 6322600.0 11.64
2020-04-17 11.7 11.09 11.25 11.65 10288300.0 11.65
2020-04-16 11.35 10.4 10.93 10.74 8193100.0 10.74
2020-04-15 12.1 10.34 12.07 11.37 7531900.0 11.37
2020-04-14 13.06 11.97 12.83 12.2 4926000.0 12.2
2020-04-13 13.38 12.21 13.16 12.6 4059700.0 12.6
2020-04-09 14.16 13.21 13.89 13.25 3293300.0 13.25
2020-04-08 13.39 12.31 12.5 13.08 6590900.0 13.08
2020-04-07 13.97 12.01 13.46 12.11 5686200.0 12.11
2020-04-06 14.0 12.33 13.04 12.69 6035400.0 12.69
2020-04-03 12.69 11.85 12.1 12.54 4053100.0 12.54
2020-04-02 13.71 12.0 12.97 12.5 4431900.0 12.5
2020-04-01 15.4 12.71 15.4 13.2 2531000.0 13.2
2020-03-31 16.52 15.67 16.23 16.06 5076200.0 16.06
2020-03-30 16.8 15.66 16.75 16.4 4319600.0 16.4
2020-03-27 17.2 15.78 16.67 16.68 6398000.0 16.68
2020-03-26 17.83 15.88 16.42 17.72 11031900.0 17.72
2020-03-25 16.88 14.8 15.26 16.17 8254900.0 16.17
2020-03-24 15.33 12.6 12.73 15.15 7414000.0 15.15
2020-03-23 13.23 11.38 13.2 11.99 6889900.0 11.99
2020-03-20 16.0 13.0 15.88 13.25 8236700.0 13.25
2020-03-19 16.14 14.14 15.28 15.85 5766500.0 15.85
2020-03-18 16.34 13.63 16.18 15.68 4352100.0 15.68
2020-03-17 18.43 16.86 17.88 17.65 5281500.0 17.65
2020-03-16 19.18 17.16 18.0 17.44 5965700.0 17.44
2020-03-13 21.19 19.43 21.16 20.52 6150900.0 20.52
2020-03-12 21.06 19.65 20.31 19.88 8563000.0 19.88
2020-03-11 23.58 21.67 23.42 22.11 3991000.0 22.11
2020-03-10 24.51 23.26 23.98 24.3 4480700.0 24.3
2020-03-09 24.32 22.85 24.13 23.04 4177400.0 23.04
2020-03-06 26.62 25.3 25.79 25.95 4585800.0 25.95
2020-03-05 28.37 26.65 28.35 26.75 4958300.0 26.75
2020-03-04 29.47 28.56 29.38 29.16 4120400.0 29.16
2020-03-03 30.69 28.73 29.87 28.79 6377100.0 28.79
2020-03-02 29.95 28.98 29.48 29.95 7372000.0 29.95
2020-02-28 29.77 28.7 29.27 29.35 12371100.0 29.35
2020-02-27 31.39 30.24 30.83 30.38 9344100.0 30.38
2020-02-26 32.6 31.65 31.84 31.85 7286400.0 31.85
2020-02-25 33.3 31.38 33.2 31.71 10229900.0 31.71
2020-02-24 33.23 32.24 32.4 33.07 4707500.0 33.07
2020-02-21 33.65 33.21 33.47 33.47 3321600.0 33.47
2020-02-20 34.1 32.88 34.1 33.7 3790600.0 33.7
2020-02-19 34.27 33.27 33.3 34.07 4111600.0 34.07
2020-02-18 33.32 32.91 33.32 33.18 2240800.0 33.18