Skip to main content

Howmet Aerospace Inc (NY: HWM )

68.25 +0.17 (+0.26%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.59 49.83 49.32 49.33 2,886,902 -0.25(-0.50%)
Aug 30, 2023 49.31 49.79 49.19 49.58 2,237,431 +0.41(+0.83%)
Aug 29, 2023 48.55 49.20 48.19 49.17 2,139,287 +0.45(+0.92%)
Aug 28, 2023 48.14 48.82 47.90 48.72 1,638,781 +0.68(+1.41%)
Aug 25, 2023 48.15 48.34 47.52 48.04 2,436,356 +0.06(+0.12%)
Aug 24, 2023 48.80 49.06 47.95 47.98 2,722,693 -1.02(-2.08%)
Aug 23, 2023 48.65 49.19 48.46 49.00 2,094,723 +0.45(+0.92%)
Aug 22, 2023 48.72 48.82 48.35 48.55 1,957,583 +0.12(+0.25%)
Aug 21, 2023 48.78 48.78 48.04 48.43 1,682,543 -0.21(-0.43%)
Aug 18, 2023 48.02 48.81 47.86 48.64 1,864,787 +0.17(+0.35%)
Aug 17, 2023 48.96 49.15 48.46 48.47 2,127,370 -0.24(-0.49%)
Aug 16, 2023 48.59 49.24 48.58 48.71 2,323,788 +0.08(+0.16%)
Aug 15, 2023 48.86 49.03 48.55 48.63 2,288,450 -0.45(-0.91%)
Aug 14, 2023 49.18 49.50 49.02 49.08 1,852,877 -0.22(-0.45%)
Aug 11, 2023 49.62 49.69 49.03 49.30 2,769,684 -0.40(-0.80%)
Aug 10, 2023 49.76 50.14 49.52 49.69 1,827,596 +0.05(+0.10%)
Aug 09, 2023 50.39 50.39 49.60 49.64 3,020,232 -0.71(-1.41%)
Aug 08, 2023 50.20 50.51 49.87 50.35 4,389,015 +0.05(+0.10%)
Aug 07, 2023 49.28 50.51 48.91 50.30 6,166,919 +1.40(+2.85%)
Aug 04, 2023 48.25 49.25 48.13 48.91 5,045,526 +0.87(+1.81%)
Aug 03, 2023 47.81 48.36 47.40 48.04 2,603,310 +0.17(+0.35%)
Aug 02, 2023 48.47 48.48 47.74 47.87 2,857,081 -0.94(-1.92%)
Aug 01, 2023 49.54 49.54 47.57 48.81 5,558,142 -2.14(-4.20%)
Jul 31, 2023 50.47 51.00 50.29 50.95 3,194,877 +0.71(+1.41%)
Jul 28, 2023 50.28 50.42 49.73 50.24 2,103,425 +0.25(+0.50%)
Jul 27, 2023 50.44 50.51 49.76 49.99 2,222,741 -0.30(-0.59%)
Jul 26, 2023 49.98 50.44 49.94 50.29 1,933,864 +0.26(+0.52%)
Jul 25, 2023 49.59 50.09 49.21 50.03 3,188,182 +0.15(+0.30%)
Jul 24, 2023 49.76 50.01 49.45 49.88 1,337,829 +0.16(+0.32%)
Jul 21, 2023 50.48 50.51 49.70 49.72 1,454,952 -0.48(-0.95%)
Jul 20, 2023 49.93 50.22 49.73 50.20 1,555,417 +0.65(+1.31%)
Jul 19, 2023 49.71 50.02 49.17 49.55 1,797,833 -0.36(-0.72%)
Jul 18, 2023 49.77 50.17 49.60 49.91 1,815,747 -0.10(-0.20%)
Jul 17, 2023 49.16 50.02 49.10 50.01 2,681,742 +0.80(+1.62%)
Jul 14, 2023 49.43 49.43 48.74 49.22 1,363,101 -0.31(-0.62%)
Jul 13, 2023 49.47 49.73 49.17 49.52 2,562,229 +0.05(+0.10%)
Jul 12, 2023 51.13 51.15 49.44 49.47 4,574,623 -1.04(-2.05%)
Jul 11, 2023 50.06 50.58 49.69 50.51 2,513,434 +0.46(+0.92%)
Jul 10, 2023 49.08 50.06 49.07 50.05 3,517,455 +0.84(+1.70%)
Jul 07, 2023 48.76 49.64 48.73 49.22 2,153,765 +0.45(+0.92%)
Jul 06, 2023 48.46 48.84 48.19 48.77 2,709,223 +0.05(+0.10%)
Jul 05, 2023 48.60 48.80 48.34 48.72 2,986,871 -0.23(-0.47%)
Jul 03, 2023 49.01 49.41 48.91 48.95 880,667 -0.43(-0.87%)
Jun 30, 2023 49.29 49.49 48.83 49.37 2,489,723 +0.80(+1.64%)
Jun 29, 2023 47.88 48.73 47.82 48.58 2,482,504 +0.65(+1.35%)
Jun 28, 2023 48.00 48.16 47.78 47.93 2,143,157 +0.01(+0.02%)
Jun 27, 2023 46.59 47.96 46.54 47.92 3,107,776 +1.41(+3.04%)
Jun 26, 2023 46.36 46.63 46.27 46.51 1,771,361 +0.33(+0.71%)
Jun 23, 2023 45.93 46.46 45.79 46.18 4,722,419 -0.21(-0.45%)
Jun 22, 2023 46.69 46.79 46.00 46.39 2,822,134 -0.60(-1.27%)
Jun 21, 2023 46.45 47.13 46.23 46.98 2,591,668 +0.59(+1.27%)
Jun 20, 2023 45.78 46.70 45.78 46.40 3,470,793 +0.59(+1.28%)
Jun 16, 2023 46.14 46.52 45.64 45.81 2,991,438 -0.06(-0.13%)
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.