Indicators

Howmet Aerospace Inc (NY: HWM )

82.42 -1.04 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.11	24.31	23.19	23.22	7,035,729	-1.13(-4.63%)
Nov 27, 2020	24.37	24.53	24.07	24.35	1,813,728	+0.05(+0.20%)
Nov 25, 2020	24.49	25.10	24.20	24.30	4,628,797	-0.68(-2.73%)
Nov 24, 2020	24.74	25.14	24.49	24.98	4,089,613	+0.91(+3.78%)
Nov 23, 2020	24.04	24.44	23.80	24.07	4,481,206	+0.37(+1.54%)
Nov 20, 2020	23.24	23.71	23.07	23.70	4,982,146	+0.38(+1.61%)
Nov 19, 2020	22.70	23.38	22.44	23.33	4,406,624	+0.38(+1.64%)
Nov 18, 2020	23.65	23.77	22.93	22.95	4,510,984	-0.31(-1.32%)
Nov 17, 2020	22.50	23.41	22.48	23.26	4,137,647	+0.32(+1.38%)
Nov 16, 2020	23.20	23.69	22.64	22.94	6,442,419	+0.81(+3.67%)
Nov 13, 2020	21.61	22.32	21.60	22.13	3,419,409	+0.91(+4.29%)
Nov 12, 2020	21.60	21.87	20.93	21.22	4,759,104	-0.83(-3.77%)
Nov 11, 2020	23.64	23.64	21.84	22.05	4,938,843	-0.71(-3.13%)
Nov 10, 2020	22.32	23.90	22.22	22.76	7,718,415	+0.56(+2.54%)
Nov 09, 2020	19.88	24.21	19.79	22.20	9,880,942	+3.54(+18.99%)
Nov 06, 2020	18.65	18.86	18.48	18.66	2,862,862	+0.01(+0.05%)
Nov 05, 2020	18.19	18.91	17.86	18.65	4,752,230	+0.66(+3.69%)
Nov 04, 2020	18.20	18.51	17.74	17.98	1,899,040	-0.46(-2.47%)
Nov 03, 2020	18.07	18.56	17.88	18.44	3,006,517	+0.77(+4.37%)

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.