Skip to main content

Howmet Aerospace Inc (NY: HWM )

68.43 +0.35 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.05 44.16 41.71 41.98 4,912,158 -0.14(-0.33%)
Feb 27, 2023 42.11 42.29 41.83 42.12 2,004,465 +0.36(+0.86%)
Feb 24, 2023 41.39 41.86 41.07 41.77 2,860,953 -0.07(-0.17%)
Feb 23, 2023 42.04 42.47 41.56 41.84 4,876,078 +0.04(+0.10%)
Feb 22, 2023 41.72 42.49 41.65 41.80 2,315,886 -0.10(-0.24%)
Feb 21, 2023 42.82 42.91 41.80 41.89 2,356,024 -0.93(-2.16%)
Feb 17, 2023 42.73 42.96 42.45 42.82 2,021,824 +0.07(+0.16%)
Feb 16, 2023 42.77 43.63 42.64 42.75 2,849,722 -0.46(-1.06%)
Feb 15, 2023 42.30 43.23 42.12 43.21 3,146,577 +0.39(+0.91%)
Feb 14, 2023 40.11 43.00 39.10 42.82 5,400,288 +1.93(+4.72%)
Feb 13, 2023 40.43 41.14 40.43 40.89 4,368,144 +0.56(+1.38%)
Feb 10, 2023 40.22 40.39 39.80 40.33 2,995,758 +0.07(+0.17%)
Feb 09, 2023 40.88 41.23 40.26 40.26 2,312,830 -0.35(-0.86%)
Feb 08, 2023 40.34 40.72 40.34 40.61 1,990,496 -0.02(-0.05%)
Feb 07, 2023 39.69 40.75 39.57 40.63 2,279,819 +0.90(+2.25%)
Feb 06, 2023 39.49 39.75 39.26 39.74 1,754,396 +0.10(+0.25%)
Feb 03, 2023 39.88 40.27 39.44 39.64 2,098,360 -0.37(-0.92%)
Feb 02, 2023 40.39 40.49 39.64 40.00 2,322,311 -0.36(-0.89%)
Feb 01, 2023 40.24 40.54 39.72 40.36 2,365,538 -0.10(-0.25%)
Jan 31, 2023 39.99 40.47 39.63 40.46 1,833,644 +0.50(+1.24%)
Jan 30, 2023 39.86 40.33 39.81 39.96 1,495,436 -0.21(-0.52%)
Jan 27, 2023 40.49 40.87 40.06 40.17 1,730,409 -0.42(-1.03%)
Jan 26, 2023 39.70 40.61 39.26 40.59 2,256,453 +1.20(+3.05%)
Jan 25, 2023 38.75 39.45 38.51 39.39 1,791,376 +0.20(+0.51%)
Jan 24, 2023 39.17 39.54 38.62 39.19 2,604,140 -0.02(-0.05%)
Jan 23, 2023 38.59 39.28 38.48 39.21 2,497,548 +0.73(+1.89%)
Jan 20, 2023 38.41 38.54 38.09 38.48 1,707,618 +0.27(+0.70%)
Jan 19, 2023 39.00 39.10 38.18 38.21 2,470,139 -1.09(-2.78%)
Jan 18, 2023 40.68 40.68 39.27 39.31 2,723,561 -1.07(-2.66%)
Jan 17, 2023 40.46 40.75 40.15 40.38 1,911,006 -0.14(-0.34%)
Jan 13, 2023 39.96 40.62 39.71 40.52 1,527,385 +0.08(+0.20%)
Jan 12, 2023 40.27 40.79 40.16 40.44 2,751,753 +0.28(+0.69%)
Jan 11, 2023 40.49 40.74 40.07 40.16 2,386,335 -0.16(-0.39%)
Jan 10, 2023 39.64 40.34 39.43 40.32 1,623,624 +0.47(+1.17%)
Jan 09, 2023 40.50 40.76 39.78 39.86 1,954,370 -0.38(-0.94%)
Jan 06, 2023 39.53 40.38 39.48 40.23 2,525,637 +1.13(+2.90%)
Jan 05, 2023 39.15 39.33 38.86 39.10 1,532,510 -0.23(-0.58%)
Jan 04, 2023 38.89 39.51 38.86 39.33 2,567,654 +0.49(+1.25%)
Jan 03, 2023 39.18 39.39 38.62 38.84 2,100,322 -0.35(-0.89%)
Dec 30, 2022 38.95 39.26 38.77 39.19 1,581,212 +0.02(+0.05%)
Dec 29, 2022 38.69 39.27 38.63 39.17 2,222,735 +0.67(+1.73%)
Dec 28, 2022 39.13 39.38 38.50 38.50 2,278,721 -0.68(-1.73%)
Dec 27, 2022 39.03 39.47 38.90 39.18 2,146,118 +0.34(+0.87%)
Dec 23, 2022 38.20 38.90 38.20 38.84 2,071,231 +0.52(+1.35%)
Dec 22, 2022 38.45 38.60 37.74 38.32 2,513,481 -0.51(-1.31%)
Dec 21, 2022 38.55 39.09 38.38 38.83 3,282,515 +0.77(+2.01%)
Dec 20, 2022 37.40 38.33 37.40 38.07 2,663,050 +0.70(+1.86%)
Dec 19, 2022 37.92 38.15 37.05 37.37 1,886,179 -0.55(-1.44%)
Dec 16, 2022 37.46 38.08 37.04 37.92 4,291,682 +0.20(+0.53%)
Dec 15, 2022 38.16 38.29 37.60 37.72 2,451,339 -1.06(-2.74%)
Dec 14, 2022 39.04 39.22 38.54 38.78 3,381,830 -0.21(-0.54%)
Dec 13, 2022 39.39 39.56 38.68 38.99 3,254,549 +0.33(+0.85%)
Dec 12, 2022 38.12 38.66 37.71 38.66 2,973,059 +0.88(+2.32%)
Dec 09, 2022 37.43 37.94 37.27 37.79 3,060,422 +0.36(+0.96%)
Dec 08, 2022 38.06 38.17 37.31 37.43 1,352,396 -0.23(-0.61%)
Dec 07, 2022 37.56 38.12 37.53 37.66 1,273,447 +0.00(+0.00%)
Dec 06, 2022 38.56 38.83 37.41 37.66 2,128,918 -0.67(-1.74%)
Dec 05, 2022 38.61 39.03 38.10 38.32 2,309,888 -0.54(-1.38%)
Dec 02, 2022 37.65 38.93 37.61 38.86 3,743,142 +0.67(+1.74%)
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.