Indicators

Howmet Aerospace Inc (NY: HWM )

84.72 +2.30 (+2.79%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.09	35.14	34.66	35.11	2,612,815	+0.00(+0.00%)
May 27, 2021	34.83	35.18	34.31	35.11	7,871,944	+1.44(+4.29%)
May 26, 2021	33.52	33.85	33.48	33.67	2,931,101	+0.25(+0.74%)
May 25, 2021	33.70	34.11	33.40	33.42	3,341,139	-0.27(-0.79%)
May 24, 2021	33.71	33.80	33.30	33.69	4,835,036	+0.28(+0.83%)
May 21, 2021	33.85	34.19	33.33	33.41	4,528,288	-0.03(-0.09%)
May 20, 2021	33.19	33.56	32.92	33.44	3,177,672	+0.20(+0.60%)
May 19, 2021	32.99	33.26	32.47	33.24	4,537,429	-0.13(-0.39%)
May 18, 2021	33.52	33.84	33.16	33.37	6,766,192	+0.01(+0.03%)
May 17, 2021	32.65	33.42	32.38	33.36	4,161,993	+0.46(+1.38%)
May 14, 2021	32.32	33.08	32.04	32.91	5,215,035	+0.89(+2.78%)
May 13, 2021	31.82	32.55	31.76	32.02	3,119,446	+0.47(+1.47%)
May 12, 2021	31.87	32.14	31.18	31.55	4,555,753	-0.51(-1.60%)
May 11, 2021	31.77	32.76	31.54	32.07	3,936,741	-0.18(-0.55%)
May 10, 2021	33.51	33.54	32.21	32.24	2,620,333	-0.98(-2.95%)
May 07, 2021	31.97	33.34	31.51	33.22	4,746,242	+1.35(+4.22%)
May 06, 2021	31.79	32.01	30.49	31.88	4,210,403	-0.14(-0.43%)
May 05, 2021	32.08	32.43	31.66	32.02	3,835,490	+0.16(+0.50%)
May 04, 2021	31.74	32.18	31.32	31.86	2,513,194	+0.16(+0.50%)

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.