Indicators

Howmet Aerospace Inc (NY: HWM )

83.46 -1.33 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.09	13.30	12.67	12.94	6,868,323	-0.20(-1.51%)
May 28, 2020	14.20	14.21	13.13	13.14	2,985,803	-0.73(-5.28%)
May 27, 2020	13.19	14.01	12.77	13.88	6,278,101	+0.95(+7.35%)
May 26, 2020	13.03	13.26	12.81	12.93	2,577,043	+0.68(+5.58%)
May 22, 2020	12.32	12.54	11.95	12.24	2,022,989	-0.06(-0.48%)
May 21, 2020	12.49	12.84	12.24	12.30	2,394,274	-0.32(-2.51%)
May 20, 2020	12.15	12.87	12.13	12.62	2,621,623	+0.69(+5.81%)
May 19, 2020	12.16	12.34	11.78	11.93	1,647,790	-0.29(-2.35%)
May 18, 2020	11.18	12.29	11.18	12.21	3,501,114	+1.55(+14.58%)
May 15, 2020	10.95	11.08	10.63	10.66	2,912,272	-0.48(-4.27%)
May 14, 2020	10.29	11.18	9.768	11.13	3,434,765	+0.59(+5.63%)
May 13, 2020	10.89	10.95	10.40	10.54	2,285,181	-0.47(-4.23%)
May 12, 2020	11.73	11.98	11.00	11.01	2,589,132	-0.63(-5.44%)
May 11, 2020	12.13	12.35	11.59	11.64	1,787,931	-0.85(-6.81%)
May 08, 2020	11.84	12.51	11.84	12.49	2,177,181	+0.74(+6.32%)
May 07, 2020	11.38	12.17	11.38	11.75	3,508,167	+0.38(+3.31%)
May 06, 2020	12.14	12.22	11.33	11.37	2,327,980	-0.71(-5.90%)
May 05, 2020	12.32	12.91	12.03	12.08	3,151,479	+0.26(+2.18%)
May 04, 2020	12.17	12.23	11.30	11.83	3,047,193	-0.58(-4.70%)

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.