Indicators

Howmet Aerospace Inc (NY: HWM )

80.77 -1.26 (-1.54%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.68	46.96	45.89	46.09	2,340,157	-0.23(-0.49%)
Sep 28, 2023	46.16	47.10	45.99	46.32	2,211,784	+0.40(+0.87%)
Sep 27, 2023	45.97	46.24	45.63	45.92	1,785,222	+0.27(+0.59%)
Sep 26, 2023	45.94	46.15	45.59	45.65	1,866,241	-0.49(-1.06%)
Sep 25, 2023	45.39	46.26	46.04	46.14	1,524,553	+0.50(+1.09%)
Sep 22, 2023	45.87	46.23	45.51	45.64	2,034,020	-0.27(-0.59%)
Sep 21, 2023	46.23	46.62	45.83	45.91	2,152,175	-0.47(-1.01%)
Sep 20, 2023	47.29	47.50	46.35	46.38	1,530,812	-0.58(-1.23%)
Sep 19, 2023	46.92	47.25	46.61	46.95	2,008,707	+0.03(+0.06%)
Sep 18, 2023	46.51	47.05	46.45	46.92	3,373,419	+0.41(+0.88%)
Sep 15, 2023	46.85	46.97	46.29	46.52	6,931,603	-0.41(-0.87%)
Sep 14, 2023	47.21	47.55	46.52	46.92	2,980,976	+0.01(+0.02%)
Sep 13, 2023	47.46	47.79	46.76	46.91	2,512,927	-0.64(-1.34%)
Sep 12, 2023	47.36	47.84	47.24	47.55	1,616,271	-0.12(-0.25%)
Sep 11, 2023	47.72	47.76	47.09	47.67	2,522,331	+0.19(+0.40%)
Sep 08, 2023	47.93	48.19	47.43	47.48	2,051,105	-0.55(-1.14%)
Sep 07, 2023	48.20	48.44	47.89	48.03	2,382,338	-0.23(-0.47%)
Sep 06, 2023	48.21	48.53	47.87	48.26	2,222,469	+0.12(+0.25%)
Sep 05, 2023	49.45	49.50	48.09	48.14	3,149,015	-1.38(-2.78%)

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.