Skip to main content

Howmet Aerospace Inc (NY: HWM )

68.33 +0.25 (+0.37%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.37 44.02 43.37 43.97 2,659,228 +0.50(+1.15%)
Oct 30, 2023 43.37 43.55 43.06 43.47 2,154,069 +0.51(+1.18%)
Oct 27, 2023 43.28 43.43 42.81 42.96 1,358,249 -0.38(-0.87%)
Oct 26, 2023 43.22 44.03 43.22 43.34 2,314,513 +0.24(+0.56%)
Oct 25, 2023 43.52 43.73 43.05 43.10 2,220,438 -0.27(-0.62%)
Oct 24, 2023 43.97 43.97 43.08 43.37 2,823,628 -0.05(-0.11%)
Oct 23, 2023 43.23 43.80 43.14 43.42 1,553,035 +0.11(+0.25%)
Oct 20, 2023 43.65 43.74 43.13 43.31 2,568,320 -0.27(-0.62%)
Oct 19, 2023 44.11 44.51 43.46 43.58 1,646,377 -0.64(-1.44%)
Oct 18, 2023 44.97 44.98 44.18 44.22 2,232,389 -0.89(-1.97%)
Oct 17, 2023 44.28 45.22 44.21 45.11 2,060,014 +0.64(+1.43%)
Oct 16, 2023 44.59 44.98 44.42 44.47 2,068,637 +0.23(+0.52%)
Oct 13, 2023 45.23 45.71 44.04 44.24 3,694,480 -1.08(-2.38%)
Oct 12, 2023 46.33 46.39 44.88 45.32 1,893,219 -1.02(-2.19%)
Oct 11, 2023 46.36 46.39 46.05 46.33 2,172,797 +0.01(+0.02%)
Oct 10, 2023 46.72 46.75 46.25 46.32 1,924,506 +0.04(+0.09%)
Oct 09, 2023 46.40 46.47 45.62 46.28 2,115,378 +0.46(+1.00%)
Oct 06, 2023 45.36 46.27 45.07 45.83 2,026,889 +0.33(+0.72%)
Oct 05, 2023 45.38 46.06 45.38 45.50 2,437,422 -0.09(-0.20%)
Oct 04, 2023 45.18 45.84 45.02 45.59 2,553,650 +0.20(+0.44%)
Oct 03, 2023 45.03 45.62 44.92 45.39 2,381,819 +0.10(+0.22%)
Oct 02, 2023 45.82 46.10 45.17 45.29 1,832,232 -0.83(-1.79%)
Sep 29, 2023 46.71 46.99 45.92 46.12 2,338,720 -0.23(-0.49%)
Sep 28, 2023 46.19 47.13 46.02 46.34 2,210,426 +0.40(+0.87%)
Sep 27, 2023 46.00 46.26 45.66 45.95 1,784,126 +0.27(+0.59%)
Sep 26, 2023 45.97 46.18 45.62 45.68 1,865,095 -0.49(-1.06%)
Sep 25, 2023 45.42 46.29 46.07 46.17 1,523,617 +0.50(+1.09%)
Sep 22, 2023 45.90 46.25 45.54 45.67 2,032,771 -0.27(-0.59%)
Sep 21, 2023 46.25 46.65 45.86 45.94 2,150,853 -0.47(-1.01%)
Sep 20, 2023 47.32 47.53 46.37 46.40 1,529,872 -0.58(-1.23%)
Sep 19, 2023 46.95 47.28 46.63 46.98 2,007,473 +0.03(+0.06%)
Sep 18, 2023 46.53 47.08 46.47 46.95 3,371,347 +0.41(+0.88%)
Sep 15, 2023 46.88 47.00 46.31 46.54 6,927,346 -0.41(-0.87%)
Sep 14, 2023 47.24 47.58 46.54 46.95 2,979,145 +0.01(+0.02%)
Sep 13, 2023 47.49 47.82 46.79 46.94 2,511,384 -0.64(-1.34%)
Sep 12, 2023 47.39 47.87 47.27 47.58 1,615,279 -0.12(-0.25%)
Sep 11, 2023 47.75 47.79 47.12 47.70 2,520,782 +0.19(+0.40%)
Sep 08, 2023 47.96 48.22 47.46 47.51 2,049,846 -0.55(-1.14%)
Sep 07, 2023 48.23 48.47 47.92 48.06 2,380,875 -0.23(-0.47%)
Sep 06, 2023 48.24 48.56 47.90 48.29 2,221,104 +0.12(+0.25%)
Sep 05, 2023 49.48 49.54 48.12 48.17 3,147,081 -1.38(-2.78%)
Sep 01, 2023 49.78 49.85 49.31 49.55 2,007,493 +0.22(+0.44%)
Aug 31, 2023 49.59 49.83 49.32 49.33 2,886,902 -0.25(-0.50%)
Aug 30, 2023 49.31 49.79 49.19 49.58 2,237,431 +0.41(+0.83%)
Aug 29, 2023 48.55 49.20 48.19 49.17 2,139,287 +0.45(+0.92%)
Aug 28, 2023 48.14 48.82 47.90 48.72 1,638,781 +0.68(+1.41%)
Aug 25, 2023 48.15 48.34 47.52 48.04 2,436,356 +0.06(+0.12%)
Aug 24, 2023 48.80 49.06 47.95 47.98 2,722,693 -1.02(-2.08%)
Aug 23, 2023 48.65 49.19 48.46 49.00 2,094,723 +0.45(+0.92%)
Aug 22, 2023 48.72 48.82 48.35 48.55 1,957,583 +0.12(+0.25%)
Aug 21, 2023 48.78 48.78 48.04 48.43 1,682,543 -0.21(-0.43%)
Aug 18, 2023 48.02 48.81 47.86 48.64 1,864,787 +0.17(+0.35%)
Aug 17, 2023 48.96 49.15 48.46 48.47 2,127,370 -0.24(-0.49%)
Aug 16, 2023 48.59 49.24 48.58 48.71 2,323,788 +0.08(+0.16%)
Aug 15, 2023 48.86 49.03 48.55 48.63 2,288,450 -0.45(-0.91%)
Aug 14, 2023 49.18 49.50 49.02 49.08 1,852,877 -0.22(-0.45%)
Aug 11, 2023 49.62 49.69 49.03 49.30 2,769,684 -0.40(-0.80%)
Aug 10, 2023 49.76 50.14 49.52 49.69 1,827,596 +0.05(+0.10%)
Aug 09, 2023 50.39 50.39 49.60 49.64 3,020,232 -0.71(-1.41%)
Aug 08, 2023 50.20 50.51 49.87 50.35 4,389,015 +0.05(+0.10%)
Aug 07, 2023 49.28 50.51 48.91 50.30 6,166,919 +1.40(+2.85%)
Aug 04, 2023 48.25 49.25 48.13 48.91 5,045,526 +0.87(+1.81%)
Aug 03, 2023 47.81 48.36 47.40 48.04 2,603,310 +0.17(+0.35%)
Aug 02, 2023 48.47 48.48 47.74 47.87 2,857,081 -0.94(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.