Howmet Aerospace (HWM) | Historique des prix et rendements | 1985 - 2025
Graphique historique des prix Howmet Aerospace
Données historiques des prix Howmet Aerospace
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 16 sept. 2025 | $187,46 | -0,95% | $189,50 | $190,15 | $186,47 | 1,9M |
| 15 sept. 2025 | $189,25 | +1,87% | $186,00 | $189,50 | $186,00 | 1,8M |
| 12 sept. 2025 | $185,77 | +0,85% | $185,00 | $187,26 | $184,50 | 1,8M |
| 11 sept. 2025 | $184,21 | +0,22% | $184,39 | $185,66 | $181,36 | 2,0M |
| 10 sept. 2025 | $183,80 | +2,69% | $180,00 | $184,23 | $179,62 | 2,0M |
| 9 sept. 2025 | $178,98 | -0,25% | $178,78 | $179,49 | $176,32 | 1,4M |
| 8 sept. 2025 | $179,43 | +0,69% | $178,28 | $180,55 | $178,28 | 1,8M |
| 5 sept. 2025 | $178,20 | -0,74% | $180,25 | $181,39 | $173,38 | 2,0M |
| 4 sept. 2025 | $179,53 | +2,89% | $174,87 | $180,95 | $174,66 | 2,3M |
| 3 sept. 2025 | $174,49 | +0,73% | $173,40 | $174,51 | $172,41 | 1,7M |
| 2 sept. 2025 | $173,22 | -0,51% | $172,31 | $173,59 | $170,81 | 2,0M |
| 29 août 2025 | $174,10 | -1,17% | $176,15 | $176,54 | $172,52 | 1,7M |
| 28 août 2025 | $176,16 | +0,29% | $175,75 | $177,46 | $175,30 | 2,3M |
| 27 août 2025 | $175,65 | -0,15% | $175,50 | $176,67 | $174,94 | 1,9M |
| 26 août 2025 | $175,92 | +2,73% | $172,10 | $176,23 | $171,41 | 4,1M |
| 25 août 2025 | $171,24 | +0,14% | $171,35 | $174,73 | $170,85 | 1,9M |
| 22 août 2025 | $171,00 | -1,30% | $174,10 | $175,08 | $170,24 | 3,0M |
| 21 août 2025 | $173,25 | +0,76% | $171,85 | $174,49 | $171,27 | 2,3M |
| 20 août 2025 | $171,94 | +0,02% | $171,50 | $172,66 | $169,45 | 2,8M |
| 19 août 2025 | $171,90 | -0,66% | $172,25 | $174,19 | $171,04 | 2,3M |
| 18 août 2025 | $173,05 | +1,05% | $171,96 | $173,48 | $170,80 | 2,2M |
| 15 août 2025 | $171,25 | -2,69% | $176,00 | $176,00 | $170,34 | 3,3M |
| 14 août 2025 | $175,99 | -0,46% | $176,40 | $177,41 | $174,17 | 2,0M |
| 13 août 2025 | $176,80 | -2,27% | $181,57 | $181,81 | $172,52 | 3,2M |
| 12 août 2025 | $180,90 | +0,57% | $180,81 | $181,30 | $178,38 | 1,3M |
| 11 août 2025 | $179,88 | -0,48% | $180,67 | $181,87 | $178,16 | 1,4M |
| 8 août 2025 | $180,75 | -0,46% | $182,77 | $183,41 | $178,79 | 1,6M |
| 7 août 2025 | $181,58 | -0,26% | $181,64 | $182,97 | $178,00 | 1,9M |
| 6 août 2025 | $182,06 | +1,53% | $179,40 | $182,68 | $178,05 | 2,0M |
| 5 août 2025 | $179,32 | -1,02% | $182,00 | $182,98 | $177,67 | 3,0M |
| 4 août 2025 | $181,16 | -1,68% | $185,50 | $186,55 | $180,74 | 3,7M |
| 1 août 2025 | $184,26 | +2,50% | $177,00 | $186,37 | $174,02 | 5,1M |
| 31 juil. 2025 | $179,77 | -6,44% | $187,78 | $188,80 | $171,78 | 8,5M |
| 30 juil. 2025 | $192,14 | +1,57% | $189,03 | $193,26 | $188,48 | 3,0M |
| 29 juil. 2025 | $189,17 | +0,53% | $190,81 | $191,20 | $188,73 | 2,3M |
| 28 juil. 2025 | $188,17 | -0,71% | $190,12 | $190,44 | $187,15 | 2,3M |
| 25 juil. 2025 | $189,52 | +1,46% | $187,63 | $190,94 | $187,01 | 1,9M |
| 24 juil. 2025 | $186,80 | +0,21% | $187,35 | $188,33 | $186,10 | 2,9M |
| 23 juil. 2025 | $186,40 | +1,67% | $183,81 | $186,78 | $183,10 | 2,8M |
| 22 juil. 2025 | $183,34 | -2,39% | $185,01 | $186,89 | $180,27 | 3,3M |
| 21 juil. 2025 | $187,83 | -1,40% | $190,50 | $190,67 | $187,30 | 2,1M |
| 18 juil. 2025 | $190,49 | +0,88% | $189,12 | $191,61 | $188,50 | 2,3M |
| 17 juil. 2025 | $188,83 | +2,46% | $185,99 | $189,48 | $185,25 | 3,0M |
| 16 juil. 2025 | $184,30 | -0,21% | $185,07 | $185,68 | $181,00 | 1,8M |
| 15 juil. 2025 | $184,68 | +0,20% | $184,50 | $185,12 | $182,15 | 1,9M |
| 14 juil. 2025 | $184,32 | +2,58% | $180,20 | $184,66 | $179,36 | 2,1M |
| 11 juil. 2025 | $179,68 | +0,64% | $178,39 | $180,31 | $178,00 | 1,7M |
| 10 juil. 2025 | $178,53 | -1,59% | $181,93 | $182,70 | $176,63 | 2,8M |
| 9 juil. 2025 | $181,42 | +1,09% | $181,40 | $182,44 | $179,00 | 2,3M |
| 8 juil. 2025 | $179,46 | -0,44% | $179,99 | $181,34 | $174,14 | 3,3M |
| 7 juil. 2025 | $180,25 | -0,45% | $180,95 | $182,32 | $178,78 | 2,9M |
| 3 juil. 2025 | $181,06 | +2,90% | $176,69 | $181,06 | $176,07 | 1,8M |
| 2 juil. 2025 | $175,95 | -0,15% | $175,37 | $176,96 | $173,50 | 3,2M |
| 1 juil. 2025 | $176,22 | -5,32% | $183,88 | $186,35 | $176,02 | 6,1M |
| 30 juin 2025 | $186,13 | +0,67% | $183,04 | $187,51 | $182,16 | 4,6M |
| 27 juin 2025 | $184,90 | +4,55% | $177,48 | $185,52 | $177,48 | 23,8M |
| 26 juin 2025 | $176,85 | +0,44% | $178,58 | $179,32 | $175,85 | 4,4M |
| 25 juin 2025 | $176,08 | -0,28% | $177,73 | $178,69 | $175,28 | 2,7M |
| 24 juin 2025 | $176,57 | +0,54% | $177,00 | $177,50 | $173,78 | 2,5M |
| 23 juin 2025 | $175,63 | +1,32% | $172,90 | $175,78 | $172,39 | 2,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 sept. 2025 | $187,46 | +0,91% | $186,00 | $190,15 | $186,00 | 3,7M |
| 8 sept. 2025 | $185,77 | +4,25% | $178,28 | $187,26 | $176,32 | 9,0M |
| 1 sept. 2025 | $178,20 | +2,35% | $172,31 | $181,39 | $170,81 | 8,0M |
| 25 août 2025 | $174,10 | +1,81% | $171,35 | $177,46 | $170,85 | 11,9M |
| 18 août 2025 | $171,00 | -0,15% | $171,96 | $175,08 | $169,45 | 12,5M |
| 11 août 2025 | $171,25 | -5,26% | $180,67 | $181,87 | $170,34 | 11,1M |
| 4 août 2025 | $180,75 | -1,90% | $185,50 | $186,55 | $177,67 | 12,2M |
| 28 juil. 2025 | $184,26 | -2,78% | $190,12 | $193,26 | $171,78 | 21,2M |
| 21 juil. 2025 | $189,52 | -0,51% | $190,50 | $190,94 | $180,27 | 13,0M |
| 14 juil. 2025 | $190,49 | +6,02% | $180,20 | $191,61 | $179,36 | 11,2M |
| 7 juil. 2025 | $179,68 | -0,76% | $180,95 | $182,70 | $174,14 | 13,0M |
| 30 juin 2025 | $181,06 | -2,08% | $183,04 | $187,51 | $173,50 | 15,6M |
| 23 juin 2025 | $184,90 | +6,67% | $172,90 | $185,52 | $172,39 | 35,8M |
| 16 juin 2025 | $173,34 | +1,25% | $172,79 | $174,39 | $169,06 | 11,2M |
| 9 juin 2025 | $171,20 | -2,38% | $176,57 | $176,87 | $165,51 | 15,0M |
| 2 juin 2025 | $175,37 | +3,23% | $170,24 | $177,25 | $169,92 | 10,8M |
| 26 mai 2025 | $169,89 | +2,91% | $167,27 | $171,52 | $167,14 | 13,7M |
| 19 mai 2025 | $165,09 | +1,41% | $162,50 | $166,50 | $160,01 | 10,4M |
| 12 mai 2025 | $162,80 | +3,42% | $160,62 | $162,91 | $155,22 | 18,6M |
| 5 mai 2025 | $157,41 | +2,17% | $153,07 | $159,04 | $150,63 | 12,5M |
| 28 avr. 2025 | $154,07 | +13,49% | $138,27 | $154,73 | $134,81 | 16,9M |
| 21 avr. 2025 | $135,76 | +10,17% | $122,49 | $136,46 | $118,09 | 11,0M |
| 14 avr. 2025 | $123,23 | -1,94% | $128,45 | $129,08 | $122,25 | 10,7M |
| 7 avr. 2025 | $125,67 | +11,88% | $107,41 | $129,46 | $105,04 | 20,4M |
| 31 mars 2025 | $112,33 | -13,39% | $127,46 | $134,13 | $109,42 | 16,3M |
| 24 mars 2025 | $129,69 | -0,89% | $133,27 | $138,06 | $128,54 | 11,3M |
| 17 mars 2025 | $130,85 | +3,43% | $125,70 | $133,36 | $124,34 | 13,2M |
| 10 mars 2025 | $126,51 | +1,70% | $121,00 | $129,37 | $120,32 | 17,4M |
| 3 mars 2025 | $124,40 | -8,93% | $137,93 | $139,25 | $119,03 | 20,3M |
| 24 févr. 2025 | $136,60 | +5,21% | $131,38 | $136,77 | $126,69 | 16,0M |
| 17 févr. 2025 | $129,83 | -2,69% | $136,25 | $140,55 | $129,54 | 12,7M |
| 10 févr. 2025 | $133,42 | +4,48% | $128,42 | $133,92 | $122,72 | 15,7M |
| 3 févr. 2025 | $127,70 | +0,88% | $124,35 | $129,69 | $123,50 | 9,6M |
| 27 janv. 2025 | $126,58 | -0,35% | $122,70 | $128,31 | $119,89 | 13,8M |
| 20 janv. 2025 | $127,03 | +1,38% | $127,65 | $129,10 | $125,84 | 11,1M |
| 13 janv. 2025 | $125,30 | +11,24% | $111,00 | $126,26 | $110,79 | 17,0M |
| 6 janv. 2025 | $112,64 | -0,11% | $113,72 | $115,16 | $109,79 | 9,5M |
| 30 déc. 2024 | $112,76 | +1,38% | $109,33 | $113,68 | $108,16 | 6,7M |
| 23 déc. 2024 | $111,23 | +0,36% | $110,03 | $112,69 | $108,88 | 4,3M |
| 16 déc. 2024 | $110,83 | -2,29% | $114,00 | $114,31 | $107,53 | 15,9M |
| 9 déc. 2024 | $113,43 | -4,12% | $117,76 | $118,20 | $112,90 | 11,1M |
| 2 déc. 2024 | $118,31 | -0,06% | $118,69 | $120,71 | $117,29 | 11,9M |
| 25 nov. 2024 | $118,38 | -0,05% | $117,59 | $118,90 | $115,06 | 8,0M |
| 18 nov. 2024 | $118,44 | +5,74% | $112,04 | $119,28 | $111,73 | 15,6M |
| 11 nov. 2024 | $112,01 | -1,44% | $115,25 | $116,74 | $111,14 | 11,0M |
| 4 nov. 2024 | $113,65 | +13,62% | $100,16 | $115,38 | $99,40 | 14,7M |
| 28 oct. 2024 | $100,03 | -1,34% | $102,08 | $102,60 | $98,83 | 12,7M |
| 21 oct. 2024 | $101,39 | -3,93% | $106,11 | $106,93 | $99,15 | 9,8M |
| 14 oct. 2024 | $105,54 | +1,66% | $103,82 | $106,76 | $102,20 | 10,7M |
| 7 oct. 2024 | $103,82 | +1,75% | $101,75 | $104,42 | $101,39 | 7,9M |
| 30 sept. 2024 | $102,03 | +2,84% | $98,55 | $103,00 | $97,86 | 10,3M |
| 23 sept. 2024 | $99,21 | +1,81% | $97,54 | $100,62 | $97,23 | 9,7M |
| 16 sept. 2024 | $97,45 | +2,28% | $95,71 | $98,29 | $93,51 | 15,1M |
| 9 sept. 2024 | $95,28 | +4,20% | $93,10 | $95,97 | $91,03 | 10,0M |
| 2 sept. 2024 | $91,44 | -5,40% | $97,16 | $97,90 | $90,72 | 12,6M |
| 26 août 2024 | $96,66 | -0,43% | $96,91 | $98,15 | $95,31 | 10,7M |
| 19 août 2024 | $97,08 | +1,31% | $95,58 | $97,57 | $94,92 | 7,3M |
| 12 août 2024 | $95,82 | +2,93% | $93,13 | $96,22 | $92,21 | 10,8M |
| 5 août 2024 | $93,09 | +3,25% | $86,13 | $93,18 | $85,39 | 17,5M |
| 29 juil. 2024 | $90,16 | +9,05% | $83,68 | $97,29 | $82,21 | 23,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $187,46 | +7,67% | $172,31 | $190,15 | $170,81 | 20,6M |
| 1 août 2025 | $174,10 | -3,15% | $177,00 | $186,55 | $169,45 | 52,9M |
| 1 juil. 2025 | $179,77 | -3,42% | $183,88 | $193,26 | $171,78 | 64,3M |
| 1 juin 2025 | $186,13 | +9,56% | $170,24 | $187,51 | $165,51 | 77,5M |
| 1 mai 2025 | $169,89 | +22,59% | $146,46 | $171,52 | $144,71 | 63,6M |
| 1 avr. 2025 | $138,58 | +6,82% | $128,93 | $139,61 | $105,04 | 63,6M |
| 1 mars 2025 | $129,73 | -5,03% | $137,93 | $139,25 | $119,03 | 65,5M |
| 1 févr. 2025 | $136,60 | +7,92% | $124,35 | $140,55 | $122,72 | 54,0M |
| 1 janv. 2025 | $126,58 | +15,74% | $110,20 | $129,10 | $109,50 | 55,6M |
| 1 déc. 2024 | $109,37 | -7,61% | $118,69 | $120,71 | $107,53 | 45,6M |
| 1 nov. 2024 | $118,38 | +18,71% | $100,60 | $119,28 | $99,40 | 50,8M |
| 1 oct. 2024 | $99,72 | -0,53% | $99,98 | $106,93 | $98,83 | 47,9M |
| 1 sept. 2024 | $100,25 | +3,71% | $97,16 | $100,62 | $90,72 | 49,4M |
| 1 août 2024 | $96,66 | +1,00% | $96,65 | $98,15 | $85,39 | 53,8M |
| 1 juil. 2024 | $95,70 | +23,28% | $78,75 | $96,93 | $76,85 | 69,3M |
| 1 juin 2024 | $77,63 | -8,29% | $85,29 | $85,43 | $76,83 | 57,0M |
| 1 mai 2024 | $84,65 | +26,82% | $66,86 | $85,52 | $66,37 | 68,2M |
| 1 avr. 2024 | $66,75 | -2,46% | $68,35 | $68,56 | $62,80 | 72,5M |
| 1 mars 2024 | $68,43 | +2,82% | $66,64 | $69,55 | $64,39 | 73,3M |
| 1 févr. 2024 | $66,55 | +18,29% | $56,60 | $66,92 | $56,29 | 63,8M |
| 1 janv. 2024 | $56,26 | +3,95% | $53,84 | $57,04 | $52,56 | 68,8M |
| 1 déc. 2023 | $54,12 | +2,89% | $52,62 | $54,53 | $52,06 | 44,3M |
| 1 nov. 2023 | $52,60 | +19,27% | $44,31 | $52,96 | $43,95 | 55,3M |
| 1 oct. 2023 | $44,10 | -4,65% | $45,95 | $46,89 | $42,94 | 48,5M |
| 1 sept. 2023 | $46,25 | -6,51% | $49,93 | $50,00 | $45,50 | 49,0M |
| 1 août 2023 | $49,47 | -3,27% | $49,73 | $50,66 | $47,54 | 64,3M |
| 1 juil. 2023 | $51,14 | +3,19% | $49,19 | $51,34 | $48,37 | 46,4M |
| 1 juin 2023 | $49,56 | +15,93% | $43,14 | $49,68 | $42,71 | 54,9M |
| 1 mai 2023 | $42,75 | -3,48% | $44,29 | $45,70 | $42,18 | 62,7M |
| 1 avr. 2023 | $44,29 | +4,53% | $42,26 | $44,33 | $41,40 | 53,6M |
| 1 mars 2023 | $42,37 | +0,45% | $42,19 | $44,18 | $38,17 | 90,9M |
| 1 févr. 2023 | $42,18 | +3,66% | $40,47 | $44,37 | $39,28 | 55,0M |
| 1 janv. 2023 | $40,69 | +3,25% | $39,40 | $41,10 | $38,31 | 41,8M |
| 1 déc. 2022 | $39,41 | +4,62% | $37,87 | $39,78 | $37,25 | 53,2M |
| 1 nov. 2022 | $37,67 | +5,96% | $35,94 | $39,24 | $34,70 | 64,2M |
| 1 oct. 2022 | $35,55 | +14,94% | $31,44 | $36,18 | $31,18 | 72,1M |
| 1 sept. 2022 | $30,93 | -12,70% | $35,08 | $37,07 | $30,60 | 58,7M |
| 1 août 2022 | $35,43 | -4,58% | $36,96 | $38,99 | $35,40 | 69,8M |
| 1 juil. 2022 | $37,13 | +18,06% | $31,39 | $37,15 | $30,05 | 54,7M |
| 1 juin 2022 | $31,45 | -12,08% | $36,07 | $37,45 | $29,84 | 53,3M |
| 1 mai 2022 | $35,77 | +4,84% | $34,12 | $36,60 | $31,94 | 59,4M |
| 1 avr. 2022 | $34,12 | -5,06% | $36,11 | $37,53 | $33,37 | 43,7M |
| 1 mars 2022 | $35,94 | +0,06% | $35,82 | $37,66 | $32,35 | 71,5M |
| 1 févr. 2022 | $35,92 | +15,54% | $31,12 | $36,68 | $30,85 | 69,7M |
| 1 janv. 2022 | $31,09 | -2,32% | $32,00 | $35,09 | $29,35 | 62,2M |
| 1 déc. 2021 | $31,83 | +13,15% | $28,86 | $32,02 | $27,41 | 57,0M |
| 1 nov. 2021 | $28,13 | -5,25% | $29,68 | $33,84 | $27,78 | 60,3M |
| 1 oct. 2021 | $29,69 | -4,84% | $31,43 | $32,72 | $29,29 | 55,5M |
| 1 sept. 2021 | $31,20 | -1,73% | $31,97 | $33,62 | $30,04 | 50,1M |
| 1 août 2021 | $31,75 | -3,26% | $33,23 | $34,01 | $30,68 | 55,4M |
| 1 juil. 2021 | $32,82 | -4,79% | $34,58 | $34,80 | $29,93 | 59,4M |
| 1 juin 2021 | $34,47 | -2,85% | $35,98 | $36,03 | $33,13 | 65,3M |
| 1 mai 2021 | $35,48 | +11,01% | $32,10 | $35,55 | $30,81 | 81,0M |
| 1 avr. 2021 | $31,96 | -0,53% | $32,01 | $33,42 | $30,55 | 55,4M |
| 1 mars 2021 | $32,13 | +14,30% | $28,91 | $32,96 | $28,52 | 85,4M |
| 1 févr. 2021 | $28,11 | +14,36% | $24,97 | $30,52 | $24,54 | 53,6M |
| 1 janv. 2021 | $24,58 | -13,88% | $28,49 | $29,10 | $22,91 | 80,7M |
| 1 déc. 2020 | $28,54 | +21,65% | $24,34 | $28,76 | $23,52 | 75,6M |
| 1 nov. 2020 | $23,46 | +36,00% | $17,54 | $25,40 | $17,34 | 91,1M |
| 1 oct. 2020 | $17,25 | +3,17% | $16,94 | $19,16 | $16,51 | 44,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $187,46 | +71,40% | $110,20 | $193,26 | $105,04 | 517,6M |
| 2024 | $109,37 | +102,09% | $53,84 | $120,71 | $52,56 | 720,4M |
| 2023 | $54,12 | +37,33% | $39,40 | $54,53 | $38,17 | 666,7M |
| 2022 | $39,41 | +23,81% | $32,00 | $39,78 | $29,35 | 732,7M |
| 2021 | $31,83 | +11,53% | $28,49 | $36,03 | $22,91 | 759,1M |
| 2020 | $28,54 | -7,25% | $30,91 | $34,27 | $9,87 | 969,0M |
| 2019 | $30,77 | +82,50% | $16,65 | $31,99 | $16,12 | 1,0B |
| 2018 | $16,86 | -38,13% | $27,31 | $31,17 | $15,63 | 1,0B |
| 2017 | $27,25 | +46,98% | $18,74 | $30,69 | $18,64 | 1,0B |
| 2016 | $18,54 | -16,49% | $21,41 | $25,86 | $13,81 | 77,0M |
| 2015 | $22,20 | -37,48% | $35,69 | $38,46 | $17,56 | 55,1M |
| 2014 | $35,51 | +48,52% | $23,68 | $39,92 | $22,08 | 23,0M |
| 2013 | $23,91 | +22,49% | $19,97 | $24,22 | $17,16 | 23,0M |
| 2012 | $19,52 | +0,36% | $20,10 | $24,56 | $17,92 | 23,7M |
| 2011 | $19,45 | -43,80% | $35,58 | $41,54 | $19,00 | 32,5M |
| 2010 | $34,61 | -4,52% | $37,04 | $39,58 | $22,06 | 34,9M |
| 2009 | $36,25 | +43,17% | $25,55 | $37,13 | $11,18 | 40,3M |
| 2008 | $25,32 | -69,20% | $81,99 | $100,68 | $15,29 | 19,9M |
| 2007 | $82,20 | +21,80% | $67,58 | $109,68 | $63,17 | 14,3M |
| 2006 | $67,49 | +1,49% | $66,54 | $83,12 | $59,35 | 7,4M |
| 2005 | $66,50 | -5,86% | $71,51 | $72,62 | $50,10 | 5,8M |
| 2004 | $70,64 | -17,34% | $85,46 | $88,70 | $64,12 | 5,8M |
| 2003 | $85,46 | +66,82% | $51,79 | $87,53 | $41,49 | 4,4M |
| 2002 | $51,23 | -35,92% | $80,73 | $89,39 | $39,63 | 4,4M |
| 2001 | $79,95 | +6,12% | $75,34 | $102,80 | $61,53 | 4,1M |
| 2000 | $75,34 | -19,28% | $93,33 | $98,11 | $52,01 | 4,6M |
| 1999 | $93,33 | +122,64% | $41,92 | $93,75 | $40,41 | 4,4M |
| 1998 | $41,92 | +5,94% | $39,74 | $45,68 | $32,61 | 4,3M |
| 1997 | $39,57 | +10,41% | $36,12 | $50,39 | $36,12 | 3,4M |
| 1996 | $35,84 | +20,55% | $29,73 | $37,25 | $27,62 | 3,8M |
| 1995 | $29,73 | +22,09% | $24,35 | $33,87 | $20,73 | 4,1M |
| 1994 | $24,35 | +24,87% | $19,50 | $25,37 | $18,06 | 3,9M |
| 1993 | $19,50 | -3,13% | $20,13 | $22,03 | $16,59 | 2,9M |
| 1992 | $20,13 | +11,22% | $17,99 | $22,66 | $17,15 | 3,0M |
| 1991 | $18,10 | +11,73% | $16,20 | $20,56 | $15,11 | 2,5M |
| 1990 | $16,20 | -23,15% | $21,08 | $21,72 | $13,95 | 3,9M |
| 1989 | $21,08 | +33,93% | $15,74 | $22,38 | $15,53 | 4,1M |
| 1988 | $15,74 | +19,79% | $13,32 | $16,13 | $10,86 | 3,1M |
| 1987 | $13,14 | +38,03% | $9,52 | $18,20 | $9,49 | 4,5M |
| 1986 | $9,52 | -12,01% | $10,82 | $13,04 | $9,17 | 2,7M |
| 1985 | $10,82 | 0,00% | $10,40 | $11,46 | $8,36 | 2,2M |
Comment Howmet Aerospace a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Howmet Aerospace vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Howmet Aerospace | 92,37 % | 488,94 % | 1 024,54 % | 944,93 % | 944,93 % | 944,93 % | |
| General Electric | 58,00 % | 581,07 % | 721,49 % | 137,01 % | 260,82 % | 70,51 % | |
| RTX | 30,83 % | 82,92 % | 149,96 % | 171,94 % | 256,15 % | 382,06 % | |
| Boeing | 37,75 % | 49,66 % | 34,01 % | 58,68 % | 243,05 % | 233,26 % | |
| Lockheed Martin | -17,30 % | 13,76 % | 19,28 % | 131,82 % | 575,71 % | 655,55 % | |
| General Dynamics | 7,00 % | 43,39 % | 128,09 % | 134,24 % | 420,26 % | 457,05 % | |
| S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
| S&P 500 Industrials | Sector | 16,01 % | 70,03 % | 92,57 % | 190,75 % | 380,23 % | 357,89 % |
Calculez vos rendements d'investissement Howmet Aerospace
Analyse de performance d'investissement à long terme
Howmet Aerospace stock price in Oct 2016 was $17,94, A $1 000,00 lump sum investment in Howmet Aerospace made 8 years ago would be worth approximately $10 528,99 today, representing a exceptional return of 952,90 %. This translates to an annualized return (CAGR) of 30,30 %. During this period, Howmet Aerospace paid out $1,43 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 8 années 10 mois (Oct 2016 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$10 528,99
Rendement total
952,90 %
Rendement annuel (TCAC)
30,30 %
Total des dividendes
$79,71
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Howmet Aerospace (HWM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Howmet Aerospace a délivré un rendement total de 92,4%.
- Plus haut 52 semaines a atteint 193,26 $ le July 30, 2025.
- Plus bas 52 semaines a touché 93,51 $ le September 17, 2024.
- Prix actuel se négocie à 187,46 $ en date du September 17, 2025.
- Quel est le rendement total de l'action Howmet Aerospace (HWM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Howmet Aerospace (hwm) aurait grandi à approximativement 112 454,00 $ en date du September 17, 2025, représentant un rendement total de 1 024,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 62,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Howmet Aerospace se compare-t-il au secteur Industrials ?
Howmet Aerospace (hwm) a délivré un rendement annualisé de 26,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Howmet Aerospace aurait grandi à 104 493,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Howmet Aerospace ?
Howmet Aerospace (hwm) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 1 024,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que Howmet Aerospace a historiquement atteinte ?
Howmet Aerospace (hwm) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+92,4%), 3 years (+488,9%), 5 years (+1 024,5%), 10 years (+944,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.