Skip to main content

Howmet Aerospace Inc (NY: HWM )

68.44 +0.36 (+0.53%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.51 31.51 30.24 31.22 2,890,343 +0.13(+0.42%)
Jun 29, 2022 31.75 31.91 30.70 31.09 1,442,273 -0.56(-1.76%)
Jun 28, 2022 31.87 32.54 31.54 31.65 1,741,453 +0.08(+0.25%)
Jun 27, 2022 32.14 32.26 31.44 31.57 1,904,558 -0.38(-1.18%)
Jun 24, 2022 30.79 32.00 30.62 31.95 2,756,497 +1.47(+4.82%)
Jun 23, 2022 31.23 31.34 29.62 30.48 2,687,947 -0.72(-2.32%)
Jun 22, 2022 30.66 31.55 30.55 31.20 1,767,071 -0.23(-0.73%)
Jun 21, 2022 32.05 32.10 31.36 31.43 2,427,115 +0.14(+0.44%)
Jun 17, 2022 30.73 31.53 30.32 31.29 4,941,348 +0.71(+2.34%)
Jun 16, 2022 31.52 31.69 30.48 30.58 3,011,190 -1.90(-5.84%)
Jun 15, 2022 32.43 33.13 32.06 32.47 3,502,094 +0.51(+1.58%)
Jun 14, 2022 32.15 32.64 31.36 31.97 3,539,135 +0.01(+0.03%)
Jun 13, 2022 32.82 32.82 31.73 31.96 2,594,034 -1.78(-5.27%)
Jun 10, 2022 33.99 34.45 33.48 33.73 3,204,721 -1.18(-3.38%)
Jun 09, 2022 35.79 35.87 34.88 34.91 1,936,138 -1.29(-3.56%)
Jun 08, 2022 36.66 37.07 36.13 36.20 1,977,446 -0.95(-2.56%)
Jun 07, 2022 36.06 37.18 35.86 37.16 1,668,991 +0.77(+2.13%)
Jun 06, 2022 36.73 36.83 36.24 36.38 1,831,162 +0.02(+0.05%)
Jun 03, 2022 36.35 36.79 35.85 36.36 1,914,674 -0.36(-0.97%)
Jun 02, 2022 35.56 36.74 35.16 36.72 3,538,653 +1.30(+3.67%)
Jun 01, 2022 35.81 35.84 34.49 35.42 2,452,872 -0.09(-0.25%)
May 31, 2022 35.45 35.77 34.96 35.51 5,159,333 -0.26(-0.72%)
May 27, 2022 34.68 35.77 34.64 35.77 1,888,240 +1.41(+4.10%)
May 26, 2022 34.18 34.68 34.05 34.36 2,106,022 +0.66(+1.94%)
May 25, 2022 33.22 33.97 33.08 33.70 1,648,466 +0.24(+0.71%)
May 24, 2022 33.81 33.91 32.51 33.47 1,520,349 -0.59(-1.72%)
May 23, 2022 33.40 34.23 32.84 34.05 2,262,528 +1.13(+3.44%)
May 20, 2022 33.50 33.53 32.00 32.92 2,873,138 -0.29(-0.87%)
May 19, 2022 32.96 33.93 32.76 33.21 3,343,726 -0.14(-0.42%)
May 18, 2022 34.56 34.99 33.18 33.35 2,294,212 -1.64(-4.68%)
May 17, 2022 34.49 35.07 34.27 34.98 1,842,026 +1.17(+3.46%)
May 16, 2022 33.45 34.33 33.40 33.81 2,098,359 +0.27(+0.80%)
May 13, 2022 33.09 33.82 33.04 33.54 2,340,755 +0.93(+2.86%)
May 12, 2022 33.11 33.28 31.71 32.61 3,096,042 -0.69(-2.06%)
May 11, 2022 33.78 34.43 33.04 33.30 2,344,076 -0.44(-1.29%)
May 10, 2022 33.43 34.26 32.93 33.73 4,614,032 +0.70(+2.13%)
May 09, 2022 34.27 34.44 32.81 33.03 3,702,444 -1.75(-5.02%)
May 06, 2022 35.01 35.05 33.97 34.78 3,083,533 -0.39(-1.10%)
May 05, 2022 36.00 36.23 34.62 35.16 2,481,711 -1.11(-3.07%)
May 04, 2022 34.66 36.31 34.29 36.27 3,642,965 +1.56(+4.49%)
May 03, 2022 34.08 35.42 33.23 34.72 3,994,030 +1.14(+3.40%)
May 02, 2022 33.85 34.07 32.65 33.58 3,519,980 -0.28(-0.82%)
Apr 29, 2022 34.66 34.93 33.70 33.85 2,114,332 -0.82(-2.37%)
Apr 28, 2022 34.50 34.88 33.66 34.68 1,907,367 +0.55(+1.60%)
Apr 27, 2022 33.95 34.30 33.11 34.13 3,140,288 +0.14(+0.41%)
Apr 26, 2022 34.36 34.69 33.98 33.99 3,228,881 -0.56(-1.61%)
Apr 25, 2022 34.42 34.58 33.50 34.55 3,209,915 -0.14(-0.40%)
Apr 22, 2022 35.22 35.49 34.60 34.69 1,817,056 -0.70(-1.99%)
Apr 21, 2022 36.91 37.24 35.25 35.39 2,250,218 -1.16(-3.18%)
Apr 20, 2022 36.48 36.91 36.29 36.55 1,727,331 +0.20(+0.55%)
Apr 19, 2022 35.27 36.50 35.21 36.35 2,166,052 +1.19(+3.39%)
Apr 18, 2022 35.14 35.59 34.90 35.16 1,741,968 -0.04(-0.11%)
Apr 14, 2022 35.13 35.64 35.06 35.20 2,259,919 +0.20(+0.57%)
Apr 13, 2022 34.59 35.18 34.53 35.00 1,826,299 +0.60(+1.73%)
Apr 12, 2022 34.09 34.67 33.96 34.41 1,846,581 +0.45(+1.31%)
Apr 11, 2022 34.23 34.76 33.87 33.96 1,630,401 -0.29(-0.84%)
Apr 08, 2022 34.28 34.79 33.95 34.25 1,923,612 +0.10(+0.29%)
Apr 07, 2022 33.70 34.24 33.21 34.15 2,201,406 +0.26(+0.76%)
Apr 06, 2022 33.95 34.30 33.59 33.89 2,371,790 -0.29(-0.84%)
Apr 05, 2022 35.40 35.68 34.02 34.18 3,266,533 -1.36(-3.82%)
Apr 04, 2022 36.17 36.20 35.44 35.54 1,771,577 -0.50(-1.38%)
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.