HWM(HWM)
HWM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $254.37 | $255.54 | $246.36 | $247.60 | 1.87M |
| 4/15/2026 | $257.12 | $258.07 | $252.42 | $254.04 | 1.69M |
| 4/14/2026 | $257.28 | $259.82 | $255.90 | $258.03 | 1.63M |
| 4/13/2026 | $251.43 | $256.30 | $249.38 | $256.14 | 1.98M |
| 4/10/2026 | $253.36 | $254.64 | $249.29 | $252.67 | 1.19M |
| 4/9/2026 | $249.26 | $257.37 | $249.26 | $254.06 | 1.89M |
| 4/8/2026 | $245.92 | $253.00 | $245.92 | $250.00 | 2.11M |
| 4/7/2026 | $233.26 | $236.92 | $232.08 | $236.02 | 1.31M |
| 4/6/2026 | $232.40 | $236.61 | $231.15 | $236.57 | 1.50M |
| 4/2/2026 | $234.55 | $237.76 | $230.97 | $232.68 | 1.76M |
| 4/1/2026 | $234.02 | $240.38 | $233.63 | $239.04 | 2.65M |
| 3/31/2026 | $227.13 | $233.22 | $225.00 | $230.46 | 3.43M |
| 3/30/2026 | $230.51 | $230.89 | $220.51 | $222.99 | 2.41M |
| 3/27/2026 | $230.23 | $230.98 | $227.37 | $227.90 | 1.66M |
| 3/26/2026 | $237.50 | $238.67 | $229.78 | $230.51 | 1.60M |
| 3/25/2026 | $242.00 | $243.66 | $240.77 | $241.62 | 1.60M |
| 3/24/2026 | $233.65 | $239.57 | $231.76 | $239.51 | 1.94M |
| 3/23/2026 | $235.01 | $241.85 | $232.60 | $236.04 | 2.23M |
| 3/20/2026 | $231.38 | $233.00 | $227.68 | $231.21 | 4.34M |
| 3/19/2026 | $237.87 | $239.30 | $230.98 | $232.94 | 3.03M |
| 3/18/2026 | $242.28 | $245.23 | $240.98 | $241.93 | 2.52M |
| 3/17/2026 | $241.65 | $242.62 | $234.26 | $240.24 | 2.33M |
| 3/16/2026 | $241.23 | $242.60 | $238.53 | $240.73 | 2.98M |
| 3/13/2026 | $245.26 | $246.37 | $232.82 | $236.75 | 2.64M |
| 3/12/2026 | $251.54 | $251.54 | $239.60 | $243.82 | 2.87M |
| 3/11/2026 | $252.52 | $253.91 | $248.03 | $251.65 | 1.97M |
| 3/10/2026 | $253.41 | $257.38 | $251.68 | $253.91 | 1.97M |
| 3/9/2026 | $247.35 | $254.24 | $243.62 | $254.14 | 2.65M |
| 3/6/2026 | $249.76 | $253.25 | $246.35 | $250.13 | 2.30M |
| 3/5/2026 | $258.00 | $259.64 | $249.02 | $252.39 | 3.22M |
| 3/4/2026 | $260.32 | $260.76 | $256.13 | $260.09 | 1.51M |
| 3/3/2026 | $259.52 | $261.04 | $252.51 | $258.84 | 2.18M |
| 3/2/2026 | $263.00 | $267.31 | $259.00 | $265.11 | 2.24M |
| 2/27/2026 | $258.48 | $262.63 | $257.49 | $262.53 | 3.40M |
| 2/26/2026 | $259.75 | $260.94 | $254.86 | $260.31 | 1.62M |
| 2/25/2026 | $259.98 | $261.83 | $255.82 | $259.64 | 1.92M |
| 2/24/2026 | $256.50 | $261.69 | $253.15 | $260.95 | 1.59M |
| 2/23/2026 | $256.08 | $258.50 | $255.27 | $257.04 | 2.18M |
| 2/20/2026 | $252.13 | $258.83 | $251.39 | $258.10 | 3.14M |
| 2/19/2026 | $246.77 | $251.68 | $245.00 | $251.30 | 2.44M |
| 2/18/2026 | $254.03 | $254.28 | $247.10 | $249.35 | 3.19M |
| 2/17/2026 | $247.19 | $254.57 | $246.02 | $252.55 | 3.36M |
| 2/13/2026 | $248.83 | $255.90 | $246.70 | $250.21 | 3.42M |
| 2/12/2026 | $235.81 | $256.70 | $235.79 | $244.79 | 5.21M |
| 2/11/2026 | $229.33 | $233.60 | $227.00 | $230.85 | 4.38M |
| 2/10/2026 | $225.70 | $227.51 | $224.04 | $224.47 | 2.50M |
| 2/9/2026 | $222.48 | $226.12 | $220.38 | $225.15 | 3.05M |
| 2/6/2026 | $213.97 | $223.70 | $213.97 | $223.16 | 2.91M |
| 2/5/2026 | $207.04 | $212.63 | $206.23 | $209.63 | 2.32M |
| 2/4/2026 | $213.04 | $214.00 | $204.85 | $208.61 | 3.69M |
| 2/3/2026 | $210.87 | $214.31 | $210.14 | $213.49 | 3.49M |
| 2/2/2026 | $206.81 | $209.20 | $204.55 | $207.21 | 2.36M |
| 1/30/2026 | $207.78 | $212.00 | $207.78 | $208.08 | 4.29M |
| 1/29/2026 | $211.76 | $213.59 | $208.14 | $208.93 | 3.24M |
| 1/28/2026 | $214.32 | $215.15 | $208.30 | $210.84 | 3.93M |
| 1/27/2026 | $216.65 | $218.48 | $214.24 | $215.53 | 2.63M |
| 1/26/2026 | $214.44 | $218.02 | $213.94 | $215.39 | 2.80M |
| 1/23/2026 | $217.81 | $219.00 | $213.80 | $214.89 | 3.49M |
| 1/22/2026 | $224.34 | $226.00 | $216.12 | $217.70 | 3.86M |
| 1/21/2026 | $221.95 | $226.74 | $220.51 | $225.00 | 2.29M |
| 1/20/2026 | $223.04 | $226.62 | $217.85 | $220.36 | 2.49M |