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 (%)
Jul 29, 2022	35.89	36.86	35.59	36.84	4,039,877	+1.08(+3.02%)
Jul 28, 2022	35.06	35.80	34.78	35.76	2,450,813	+0.86(+2.47%)
Jul 27, 2022	35.16	35.65	34.46	34.89	3,063,482	+0.34(+0.98%)
Jul 26, 2022	34.53	34.83	34.24	34.56	3,036,308	+0.00(+0.00%)
Jul 25, 2022	34.24	34.71	34.08	34.56	2,469,452	+0.47(+1.37%)
Jul 22, 2022	34.53	34.76	33.81	34.09	1,859,758	-0.39(-1.12%)
Jul 21, 2022	34.21	34.56	34.05	34.48	2,476,379	-0.10(-0.29%)
Jul 20, 2022	34.19	34.78	33.97	34.58	2,208,999	+0.37(+1.07%)
Jul 19, 2022	32.99	34.27	32.99	34.21	2,836,495	+1.47(+4.48%)
Jul 18, 2022	33.55	34.17	32.55	32.74	2,900,254	-0.32(-0.96%)
Jul 15, 2022	33.43	33.51	32.84	33.06	2,091,014	+0.27(+0.82%)
Jul 14, 2022	32.20	32.84	32.04	32.79	2,417,885	-0.13(-0.39%)
Jul 13, 2022	32.55	33.10	32.39	32.92	2,872,136	-0.23(-0.69%)
Jul 12, 2022	32.40	33.55	32.33	33.15	3,393,858	+0.47(+1.43%)
Jul 11, 2022	32.16	32.68	32.12	32.68	2,662,024	+0.20(+0.61%)
Jul 08, 2022	32.61	32.90	32.24	32.48	2,583,190	+0.19(+0.58%)
Jul 07, 2022	32.15	32.64	31.99	32.29	1,826,604	+0.61(+1.91%)
Jul 06, 2022	30.93	31.90	30.69	31.69	2,560,281	+0.83(+2.70%)
Jul 05, 2022	30.79	30.92	29.81	30.86	4,528,867	-0.69(-2.20%)

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.