HWM(HWM)
HWM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $284.57 | $286.81 | $281.17 | $282.19 | 625,054 |
| 8/10/2026 | $285.00 | $286.88 | $282.50 | $283.71 | 2.29M |
| 8/7/2026 | $291.45 | $294.70 | $280.89 | $281.88 | 2.00M |
| 8/6/2026 | $299.00 | $310.00 | $288.53 | $289.72 | 3.38M |
| 8/5/2026 | $289.25 | $292.88 | $288.96 | $291.42 | 2.23M |
| 8/4/2026 | $290.00 | $291.59 | $283.69 | $288.20 | 2.51M |
| 8/3/2026 | $284.37 | $287.04 | $279.70 | $286.34 | 1.51M |
| 7/31/2026 | $281.32 | $285.14 | $278.00 | $282.26 | 2.28M |
| 7/30/2026 | $275.75 | $278.76 | $270.25 | $277.28 | 2.01M |
| 7/29/2026 | $285.20 | $286.04 | $272.73 | $272.79 | 2.48M |
| 7/28/2026 | $287.99 | $288.98 | $281.35 | $286.04 | 2.86M |
| 7/27/2026 | $292.44 | $295.28 | $282.81 | $287.94 | 2.64M |
| 7/24/2026 | $287.36 | $293.00 | $286.46 | $289.26 | 2.11M |
| 7/23/2026 | $280.49 | $288.66 | $278.61 | $287.09 | 2.48M |
| 7/22/2026 | $278.76 | $282.04 | $277.48 | $280.70 | 1.61M |
| 7/21/2026 | $274.24 | $279.74 | $271.75 | $279.00 | 1.36M |
| 7/20/2026 | $274.60 | $277.49 | $270.33 | $271.98 | 1.53M |
| 7/17/2026 | $269.35 | $277.79 | $265.75 | $272.43 | 2.06M |
| 7/16/2026 | $275.83 | $279.20 | $267.76 | $271.19 | 1.84M |
| 7/15/2026 | $278.66 | $279.98 | $271.25 | $279.24 | 2.01M |
| 7/14/2026 | $273.41 | $277.45 | $271.79 | $276.78 | 1.65M |
| 7/13/2026 | $269.16 | $275.49 | $268.95 | $271.28 | 1.57M |
| 7/10/2026 | $273.45 | $274.06 | $265.01 | $270.85 | 1.46M |
| 7/9/2026 | $276.08 | $277.52 | $272.94 | $273.77 | 1.35M |
| 7/8/2026 | $271.40 | $273.66 | $268.81 | $271.58 | 1.73M |
| 7/7/2026 | $275.60 | $276.92 | $267.73 | $275.43 | 2.29M |
| 7/6/2026 | $272.99 | $280.50 | $272.89 | $277.91 | 2.39M |
| 7/2/2026 | $271.90 | $277.65 | $267.07 | $270.41 | 2.29M |
| 7/1/2026 | $271.34 | $273.48 | $266.44 | $267.41 | 2.76M |
| 6/30/2026 | $271.99 | $274.09 | $264.21 | $268.86 | 3.66M |
| 6/29/2026 | $268.58 | $271.71 | $264.10 | $268.57 | 5.27M |
| 6/26/2026 | $269.00 | $270.68 | $258.59 | $268.87 | 17.58M |
| 6/25/2026 | $276.32 | $281.46 | $269.83 | $273.14 | 5.00M |
| 6/24/2026 | $275.03 | $279.14 | $274.23 | $276.06 | 2.89M |
| 6/23/2026 | $276.46 | $279.15 | $269.22 | $275.13 | 3.05M |
| 6/22/2026 | $278.22 | $280.68 | $275.50 | $280.36 | 2.57M |
| 6/18/2026 | $288.32 | $290.63 | $276.01 | $277.66 | 4.44M |
| 6/17/2026 | $275.43 | $285.63 | $273.56 | $283.23 | 2.70M |
| 6/16/2026 | $273.07 | $280.71 | $272.26 | $277.42 | 2.84M |
| 6/15/2026 | $270.90 | $273.05 | $268.57 | $270.44 | 2.26M |
| 6/12/2026 | $267.94 | $268.03 | $261.09 | $264.67 | 1.80M |
| 6/11/2026 | $251.38 | $264.66 | $250.85 | $264.60 | 2.51M |
| 6/10/2026 | $256.77 | $256.77 | $248.34 | $249.49 | 2.75M |
| 6/9/2026 | $249.23 | $257.34 | $243.68 | $257.16 | 3.16M |
| 6/8/2026 | $254.53 | $254.54 | $245.20 | $246.55 | 2.40M |
| 6/5/2026 | $248.74 | $257.03 | $248.12 | $251.90 | 2.19M |
| 6/4/2026 | $248.22 | $251.06 | $244.63 | $249.33 | 2.18M |
| 6/3/2026 | $249.54 | $252.08 | $246.20 | $248.63 | 1.95M |
| 6/2/2026 | $254.12 | $256.57 | $249.01 | $250.72 | 2.81M |
| 6/1/2026 | $253.62 | $257.28 | $249.03 | $255.52 | 2.93M |
| 5/29/2026 | $258.84 | $259.58 | $254.34 | $258.25 | 6.63M |
| 5/28/2026 | $260.00 | $262.48 | $255.53 | $259.89 | 2.04M |
| 5/27/2026 | $262.50 | $263.48 | $255.50 | $258.02 | 2.00M |
| 5/26/2026 | $260.71 | $263.19 | $258.93 | $261.89 | 1.78M |
| 5/22/2026 | $261.88 | $261.90 | $255.45 | $256.55 | 1.70M |
| 5/21/2026 | $259.50 | $262.09 | $257.33 | $259.89 | 1.63M |
| 5/20/2026 | $256.26 | $262.70 | $255.33 | $261.21 | 2.51M |
| 5/19/2026 | $254.71 | $256.00 | $250.85 | $253.12 | 2.02M |
| 5/18/2026 | $260.00 | $263.82 | $255.79 | $256.99 | 1.76M |
| 5/15/2026 | $266.22 | $268.34 | $260.00 | $260.35 | 2.39M |
| 5/14/2026 | $274.52 | $274.73 | $267.00 | $272.37 | 1.70M |
| 5/13/2026 | $270.68 | $276.67 | $267.60 | $273.10 | 2.44M |