Howmet Aerospace Inc Pref (HWM_p)

HWM_p
🏛️ États-Unis →
64.00
Dernière Mise à Jour: 2025-09-30
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
2023-12-29 54.10 61.16 54.10 61.16 0.0M
2023-12-28 54.16 54.16 54.16 54.16 0.0M
2023-12-26 56.50 56.95 56.50 56.95 0.0M
2023-12-21 57.25 58.25 57.25 58.25 0.0M
2023-12-20 59.34 60.00 59.34 60.00 0.0M
2023-12-19 58.15 59.16 58.15 59.16 0.0M
2023-12-18 58.03 58.14 58.00 58.14 0.0M
2023-12-14 56.43 59.00 56.18 59.00 0.0M
2023-12-13 54.86 55.69 54.45 55.69 0.0M
2023-12-12 51.62 53.95 51.62 53.75 0.0M
2023-12-08 54.21 55.50 54.15 55.50 0.0M
2023-12-06 55.72 58.00 55.72 57.60 0.0M
2023-12-05 54.50 55.70 54.50 55.70 0.0M
2023-12-04 53.00 54.00 52.25 54.00 0.0M
2023-12-01 53.95 54.00 53.95 54.00 0.0M
2023-11-30 52.64 53.95 52.64 53.95 0.0M
2023-11-29 52.20 52.20 51.60 52.20 0.0M
2023-11-28 52.31 53.00 52.17 52.25 0.0M
2023-11-27 52.19 52.20 52.15 52.20 0.0M
2023-11-24 52.19 52.19 52.18 52.19 0.0M
2023-11-22 52.19 53.75 52.19 53.75 0.0M
2023-11-21 53.07 53.50 51.95 51.95 0.0M
2023-11-14 54.76 54.76 54.76 54.76 0.0M
2023-11-13 51.08 51.08 51.08 51.08 0.0M
2023-11-08 52.49 53.00 52.49 52.52 0.0M
2023-11-07 52.00 52.25 52.00 52.25 0.0M
2023-11-06 50.88 50.88 50.88 50.88 0.0M
2023-11-03 49.50 51.13 49.50 50.00 0.0M
2023-11-02 50.00 51.00 50.00 51.00 0.0M
2023-11-01 50.14 50.14 49.06 49.29 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-27 51.10 51.10 51.10 51.10 0.0M
2023-10-25 50.00 50.80 50.00 50.28 0.0M
2023-10-24 51.00 51.00 50.00 50.25 0.0M
2023-10-20 51.50 51.50 51.50 51.50 0.0M
2023-10-18 52.00 52.00 51.57 51.57 0.0M
2023-10-17 52.26 52.26 52.26 52.26 0.0M
2023-10-12 51.50 51.50 51.50 51.50 0.0M
2023-10-10 50.00 54.60 49.95 52.98 0.0M
2023-10-06 49.75 49.75 49.06 49.31 0.0M
2023-10-04 50.55 50.55 50.55 50.55 0.0M
2023-10-03 51.18 51.18 51.18 51.18 0.0M
2023-10-02 51.00 51.75 51.00 51.75 0.0M
2023-09-29 52.09 52.89 52.00 52.45 0.0M
2023-09-28 52.00 52.00 52.00 52.00 0.0M
2023-09-26 52.35 52.35 50.55 52.00 0.0M
2023-09-25 52.56 52.61 52.50 52.61 0.0M
2023-09-22 52.43 52.50 52.43 52.50 0.0M
2023-09-20 52.95 53.00 52.78 52.85 0.0M
2023-09-19 52.55 52.95 52.55 52.95 0.0M
2023-09-12 53.70 53.70 53.25 53.25 0.0M
2023-09-11 54.81 54.81 52.56 52.56 0.0M
2023-09-01 54.93 54.93 54.93 54.93 0.0M
2023-08-28 55.25 55.25 55.25 55.25 0.0M
2023-08-24 54.62 54.62 54.50 54.50 0.0M
2023-08-23 55.53 55.53 55.00 55.00 0.0M
2023-08-21 54.60 56.47 54.60 56.25 0.0M
2023-08-09 54.54 54.54 54.54 54.54 0.0M
2023-08-04 55.00 55.00 54.50 54.55 0.0M
2023-08-03 56.50 56.50 56.50 56.50 0.0M
2023-08-01 55.00 55.00 55.00 55.00 0.0M
2023-07-31 55.00 55.00 55.00 55.00 0.0M
2023-07-27 54.16 54.16 54.16 54.16 0.0M
2023-07-26 55.25 55.25 55.24 55.25 0.0M
2023-07-25 55.00 55.00 54.06 54.06 0.0M
2023-07-24 54.82 56.25 54.82 55.00 0.0M
2023-07-21 55.52 55.52 55.52 55.52 0.0M
2023-07-20 55.39 55.39 55.00 55.15 0.0M
2023-07-19 55.40 55.40 55.40 55.40 0.0M
2023-07-17 56.75 56.75 56.75 56.75 0.0M
2023-07-14 56.75 57.38 56.75 57.38 0.0M
2023-07-12 57.37 57.37 57.37 57.37 0.0M
2023-07-05 57.50 57.50 57.50 57.50 0.0M
2023-06-30 57.25 57.25 57.25 57.25 0.0M
2023-06-29 58.18 58.18 58.18 58.18 0.0M
2023-06-27 58.38 58.38 58.38 58.38 0.0M
2023-06-26 57.75 57.75 57.50 57.50 0.0M
2023-06-23 55.40 57.50 55.40 57.50 0.0M
2023-06-22 58.31 58.31 58.31 58.31 0.0M
2023-06-21 56.30 58.00 56.30 58.00 0.0M
2023-06-20 59.50 59.50 54.06 54.06 0.0M
2023-06-16 59.50 59.50 59.50 59.50 0.0M
2023-06-15 59.00 59.00 59.00 59.00 0.0M
2023-06-12 56.78 58.00 56.78 58.00 0.0M
2023-06-08 54.06 57.18 54.06 57.00 0.0M
2023-06-07 60.00 60.73 60.00 60.00 0.0M
2023-06-01 58.00 58.00 58.00 58.00 0.0M
2023-05-31 59.40 59.40 58.35 58.35 0.0M
2023-05-25 58.34 58.34 58.34 58.34 0.0M
2023-05-19 62.34 62.34 62.34 62.34 0.0M
2023-05-16 64.16 64.16 64.16 64.16 0.0M
2023-05-11 60.58 60.58 60.58 60.58 0.0M
2023-05-09 60.56 60.56 60.56 60.56 0.0M
2023-05-05 61.50 61.50 61.50 61.50 0.0M
2023-05-03 61.56 61.56 61.56 61.56 0.0M
2023-04-27 62.00 62.00 62.00 62.00 0.0M
2023-04-17 64.78 64.78 64.78 64.78 0.0M
2023-04-12 61.57 61.97 61.57 61.97 0.0M
2023-04-11 61.63 63.00 61.63 63.00 0.0M
2023-04-10 63.22 63.22 63.22 63.22 0.0M
2023-04-04 62.61 63.72 62.61 63.72 0.0M
2023-04-03 61.75 63.25 61.75 63.25 0.0M
2023-03-31 62.20 63.56 62.20 62.50 0.0M
2023-03-30 63.56 63.56 62.40 62.56 0.0M
2023-03-29 61.56 61.56 61.56 61.56 0.0M
2023-03-27 61.58 61.60 61.56 61.56 0.0M
2023-03-23 62.75 62.76 62.75 62.76 0.0M
2023-03-20 62.50 62.51 62.50 62.50 0.0M
2023-03-10 62.00 62.76 62.00 62.06 0.0M
2023-03-09 63.50 63.50 63.50 63.50 0.0M
2023-03-08 63.69 63.69 63.69 63.69 0.0M
2023-03-03 64.23 64.23 64.23 64.23 0.0M
2023-03-02 63.25 63.25 63.25 63.25 0.0M
2023-03-01 64.70 64.70 64.70 64.70 0.0M
2023-02-23 63.00 63.00 63.00 63.00 0.0M
2023-02-22 62.67 62.67 62.67 62.67 0.0M
2023-02-17 62.30 62.34 62.30 62.34 0.0M
2023-02-16 62.60 62.64 62.12 62.12 0.0M
2023-02-14 62.60 62.60 62.60 62.60 0.0M
2023-02-10 62.91 62.91 62.75 62.75 0.0M
2023-02-09 62.50 62.55 62.50 62.55 0.0M
2023-02-08 62.00 62.87 62.00 62.87 0.0M
2023-02-07 61.88 61.88 61.88 61.88 0.0M
2023-02-06 61.75 61.75 61.75 61.75 0.0M
2023-02-02 61.72 61.72 60.35 61.00 0.0M
2023-02-01 61.13 61.13 61.13 61.13 0.0M
2023-01-31 61.27 61.27 61.27 61.27 0.0M
2023-01-25 60.58 60.58 60.58 60.58 0.0M
2023-01-23 60.39 60.39 60.39 60.39 0.0M
2023-01-20 62.00 62.00 62.00 62.00 0.0M
2023-01-18 61.00 61.00 61.00 61.00 0.0M
2023-01-17 62.00 62.00 62.00 62.00 0.0M
2023-01-13 62.00 62.00 62.00 62.00 0.0M
2023-01-12 60.25 60.25 60.25 60.25 0.0M
2023-01-11 61.00 61.00 61.00 61.00 0.0M
2023-01-09 62.00 62.00 61.40 61.40 0.0M
2023-01-06 60.73 62.00 60.51 62.00 0.0M
2023-01-04 62.00 62.00 60.40 60.40 0.0M
2023-01-03 60.78 62.00 60.78 61.50 0.0M