Howmet Aerospace Inc Pref (HWM_p)

HWM_p
🏛️ États-Unis →
63.42
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 63.75 64.05 63.42 63.42 0.0M
2025-09-25 65.00 65.00 65.00 65.00 0.0M
2025-09-24 64.00 64.00 64.00 64.00 0.0M
2025-09-22 64.94 64.94 64.94 64.94 0.0M
2025-09-19 63.95 64.75 63.70 64.01 0.0M
2025-09-18 65.80 65.80 63.45 64.75 0.0M
2025-09-17 66.90 66.90 63.31 65.80 0.0M
2025-09-16 63.90 63.90 63.13 63.61 0.0M
2025-09-15 64.00 64.00 63.00 63.90 0.0M
2025-09-12 68.50 70.01 61.45 64.10 0.1M
2025-09-11 68.88 68.88 68.88 68.88 0.0M
2025-09-08 69.50 69.50 69.50 69.50 0.0M
2025-09-05 68.99 68.99 68.99 68.99 0.0M
2025-09-04 69.37 70.00 69.37 70.00 0.0M
2025-09-03 68.50 68.51 68.40 68.51 0.0M
2025-09-02 67.04 69.27 67.04 68.70 0.0M
2025-08-29 68.50 69.99 68.11 69.99 0.0M
2025-08-28 69.49 69.49 69.49 69.49 0.0M
2025-08-22 69.45 70.00 68.97 70.00 0.0M
2025-08-21 67.26 70.97 67.26 70.97 0.0M
2025-08-20 69.77 69.77 69.77 69.77 0.0M
2025-08-19 69.99 69.99 69.99 69.99 0.0M
2025-08-18 67.11 69.90 67.11 69.90 0.0M
2025-08-15 68.20 70.00 68.20 70.00 0.0M
2025-08-14 68.79 72.99 68.00 69.99 0.0M
2025-08-13 67.00 67.02 67.00 67.02 0.0M
2025-08-12 67.00 67.00 67.00 67.00 0.0M
2025-08-11 67.23 67.23 67.23 67.23 0.0M
2025-08-08 68.37 68.50 68.37 68.50 0.0M
2025-08-06 67.08 67.08 65.00 65.00 0.0M
2025-08-01 66.00 66.00 65.00 65.00 0.0M
2025-07-31 68.50 68.50 68.50 68.50 0.0M
2025-07-30 67.39 68.01 68.01 68.01 0.0M
2025-07-29 68.01 68.92 68.92 68.92 0.0M
2025-07-25 69.02 69.02 69.02 69.02 0.0M
2025-07-24 67.40 67.40 67.40 67.40 0.0M
2025-07-23 64.24 67.81 64.24 67.81 0.0M
2025-07-22 67.01 67.87 67.01 67.21 0.0M
2025-07-21 69.62 69.62 69.62 69.62 0.0M
2025-07-18 70.77 70.77 70.24 70.24 0.0M
2025-07-10 70.01 70.01 70.01 70.01 0.0M
2025-07-07 74.00 74.00 71.00 72.70 0.0M
2025-07-03 74.40 74.40 74.40 74.40 0.0M
2025-07-01 70.56 70.78 70.78 70.78 0.0M
2025-06-30 72.99 70.25 70.25 70.25 0.0M
2025-06-27 70.25 73.74 70.25 70.25 0.0M
2025-06-26 70.00 70.00 70.00 70.00 0.0M
2025-06-23 69.01 70.05 68.79 70.02 0.0M
2025-06-17 69.66 70.99 68.25 70.99 0.0M
2025-06-16 71.35 70.51 70.51 70.51 0.0M
2025-06-13 74.60 74.60 71.00 71.00 0.0M
2025-06-12 72.32 74.64 72.32 73.70 0.0M
2025-06-11 75.00 75.00 72.01 72.29 0.0M
2025-06-10 74.99 74.99 74.50 74.99 0.0M
2025-06-09 73.99 74.71 73.99 74.71 0.0M
2025-06-06 72.50 72.51 70.50 70.71 0.0M
2025-06-05 74.14 74.50 74.14 74.50 0.0M
2025-06-04 74.50 74.50 74.14 74.14 0.0M
2025-06-03 74.50 74.50 74.50 74.50 0.0M
2025-06-02 68.15 70.75 68.15 70.75 0.0M
2025-05-30 70.76 70.76 70.76 70.76 0.0M
2025-05-29 71.98 71.98 67.50 67.50 0.0M
2025-05-27 72.00 72.00 71.50 71.50 0.0M
2025-05-21 72.50 72.50 72.50 72.50 0.0M
2025-05-19 74.50 74.50 74.50 74.50 0.0M
2025-05-16 74.00 74.00 74.00 74.00 0.0M
2025-05-14 73.06 73.06 73.06 73.06 0.0M
2025-05-13 70.95 72.43 70.95 71.25 0.0M
2025-05-12 71.38 73.50 71.38 73.46 0.0M
2025-05-09 71.12 73.25 71.12 73.25 0.0M
2025-05-08 73.25 73.25 73.25 73.25 0.0M
2025-05-07 73.00 73.00 73.00 73.00 0.0M
2025-05-06 73.00 73.00 71.69 71.69 0.0M
2025-05-02 69.70 71.00 68.08 69.00 0.0M
2025-04-30 67.00 67.00 67.00 67.00 0.0M
2025-04-29 71.00 71.00 67.00 67.00 0.0M
2025-04-28 67.00 67.00 67.00 67.00 0.0M
2025-04-24 67.23 67.23 67.23 67.23 0.0M
2025-04-23 66.64 66.64 65.43 65.43 0.0M
2025-04-22 67.00 68.25 67.00 68.25 0.0M
2025-04-21 64.42 68.00 64.42 65.42 0.0M
2025-04-16 71.28 72.85 68.08 70.63 0.0M
2025-04-15 67.00 67.00 67.00 67.00 0.0M
2025-04-14 68.65 68.65 68.00 68.65 0.0M
2025-04-10 62.06 67.00 62.06 67.00 0.0M
2025-04-09 65.73 65.73 62.23 62.23 0.0M
2025-04-08 62.24 62.24 62.24 62.24 0.0M
2025-04-07 62.36 62.36 62.36 62.36 0.0M
2025-04-03 62.39 62.41 62.39 62.41 0.0M
2025-04-02 66.00 66.00 63.20 63.20 0.0M
2025-04-01 65.18 68.00 65.18 67.80 0.0M
2025-03-27 65.50 65.75 65.50 65.75 0.0M
2025-03-26 68.50 68.50 68.50 68.50 0.0M
2025-03-21 67.90 67.90 67.90 67.90 0.0M
2025-03-20 67.90 67.90 67.90 67.90 0.0M
2025-03-18 68.00 68.00 68.00 68.00 0.0M
2025-03-17 70.00 70.03 69.88 69.88 0.0M
2025-03-14 70.01 70.21 69.99 70.10 0.0M
2025-03-13 71.50 73.98 71.50 73.98 0.0M
2025-03-12 69.00 69.00 69.00 69.00 0.0M
2025-03-11 66.50 69.00 66.50 69.00 0.0M
2025-03-10 69.45 69.50 69.45 69.50 0.0M
2025-03-06 69.74 69.74 69.74 69.74 0.0M
2025-03-04 69.99 69.99 69.99 69.99 0.0M
2025-03-03 70.59 70.59 70.50 70.50 0.0M
2025-02-28 68.54 70.68 68.50 70.68 0.0M
2025-02-27 71.59 71.59 68.45 68.50 0.0M
2025-02-26 67.00 68.59 67.00 68.59 0.0M
2025-02-25 69.50 69.50 68.58 68.58 0.0M
2025-02-24 69.75 69.75 69.75 69.75 0.0M
2025-02-21 67.43 67.99 67.43 67.99 0.0M
2025-02-20 67.04 67.23 66.79 67.23 0.0M
2025-02-19 66.50 66.50 66.50 66.50 0.0M
2025-02-18 69.00 69.00 67.50 67.50 0.0M
2025-02-14 67.49 67.49 67.49 67.49 0.0M
2025-02-13 69.98 69.98 67.25 67.28 0.0M
2025-02-12 67.49 69.99 67.49 68.64 0.0M
2025-02-11 65.00 65.55 65.00 65.50 0.0M
2025-02-10 67.49 67.63 64.55 64.55 0.0M
2025-02-07 63.80 67.37 63.79 64.49 0.0M
2025-02-06 65.14 65.14 64.39 64.39 0.0M
2025-02-05 64.70 66.18 64.70 66.18 0.0M
2025-02-04 65.05 66.00 66.00 66.00 0.0M
2025-02-03 65.87 65.00 65.00 65.00 0.0M
2025-01-31 65.00 65.00 65.00 65.00 0.0M
2025-01-29 63.54 63.54 63.54 63.54 0.0M
2025-01-28 65.70 66.38 65.70 66.38 0.0M
2025-01-27 64.00 68.00 64.00 68.00 0.0M
2025-01-24 66.54 66.54 66.54 66.54 0.0M
2025-01-23 64.50 64.50 64.50 64.50 0.0M
2025-01-22 63.46 63.46 63.46 63.46 0.0M
2025-01-21 63.52 63.52 62.32 62.32 0.0M
2025-01-17 62.50 62.50 59.03 60.98 0.0M
2025-01-16 62.06 62.06 61.25 61.25 0.0M
2025-01-15 60.95 60.95 60.95 60.95 0.0M
2025-01-14 59.38 59.38 59.38 59.38 0.0M
2025-01-13 60.43 60.43 59.00 59.00 0.0M
2025-01-10 59.50 59.50 59.50 59.50 0.0M
2025-01-08 60.10 60.10 59.14 59.14 0.0M
2025-01-07 59.99 59.99 59.99 59.99 0.0M
2025-01-06 60.16 60.40 59.46 60.40 0.0M
2025-01-02 57.01 60.10 57.01 57.15 0.0M