Indicators

Howmet Aerospace Inc (NY: HWM )

80.87 -1.16 (-1.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.44	50.97	50.26	50.92	3,196,840	+0.71(+1.41%)
Jul 28, 2023	50.25	50.39	49.70	50.21	2,104,717	+0.25(+0.50%)
Jul 27, 2023	50.41	50.48	49.73	49.96	2,224,106	-0.30(-0.59%)
Jul 26, 2023	49.95	50.40	49.91	50.26	1,935,052	+0.26(+0.52%)
Jul 25, 2023	49.56	50.06	49.17	50.00	3,190,141	+0.15(+0.30%)
Jul 24, 2023	49.73	49.98	49.42	49.85	1,338,651	+0.16(+0.32%)
Jul 21, 2023	50.45	50.48	49.67	49.69	1,455,846	-0.48(-0.95%)
Jul 20, 2023	49.90	50.19	49.70	50.17	1,556,373	+0.65(+1.31%)
Jul 19, 2023	49.68	49.99	49.14	49.52	1,798,937	-0.36(-0.72%)
Jul 18, 2023	49.74	50.14	49.57	49.88	1,816,863	-0.10(-0.20%)
Jul 17, 2023	49.13	49.99	49.07	49.98	2,683,390	+0.80(+1.62%)
Jul 14, 2023	49.40	49.40	48.71	49.18	1,363,939	-0.31(-0.62%)
Jul 13, 2023	49.44	49.70	49.14	49.49	2,563,804	+0.05(+0.10%)
Jul 12, 2023	51.10	51.12	49.41	49.44	4,577,434	-1.04(-2.05%)
Jul 11, 2023	50.03	50.55	49.66	50.48	2,514,978	+0.46(+0.92%)
Jul 10, 2023	49.05	50.03	49.04	50.02	3,519,617	+0.84(+1.70%)
Jul 07, 2023	48.73	49.61	48.70	49.18	2,155,089	+0.45(+0.92%)
Jul 06, 2023	48.43	48.81	48.16	48.74	2,710,887	+0.05(+0.10%)
Jul 05, 2023	48.57	48.77	48.31	48.69	2,988,706	-0.23(-0.47%)

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.