Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	45.42	46.12	45.37	45.87	1,956,867	+2.22(+5.09%)
May 08, 2023	44.09	44.33	43.42	43.65	2,170,291	-0.19(-0.43%)
May 05, 2023	43.55	43.93	43.30	43.84	3,167,217	+0.73(+1.69%)
May 04, 2023	44.43	44.49	42.77	43.11	2,963,044	-1.38(-3.11%)
May 03, 2023	44.79	45.11	44.29	44.49	3,189,335	-0.26(-0.58%)
May 02, 2023	45.14	45.49	43.54	44.75	4,560,906	+0.66(+1.49%)
May 01, 2023	44.08	45.10	44.04	44.09	4,145,435	+0.01(+0.02%)
Apr 28, 2023	43.32	44.12	43.25	44.08	3,285,569	+0.56(+1.28%)
Apr 27, 2023	42.48	43.55	42.27	43.53	2,675,521	+1.31(+3.11%)
Apr 26, 2023	42.85	42.96	42.03	42.21	2,503,673	-0.58(-1.35%)
Apr 25, 2023	42.89	43.34	42.52	42.79	2,403,419	-0.28(-0.65%)
Apr 24, 2023	42.80	43.08	42.62	43.07	3,152,733	+0.34(+0.79%)
Apr 21, 2023	43.11	43.12	42.42	42.73	1,674,574	-0.27(-0.63%)
Apr 20, 2023	42.92	43.32	42.77	43.00	1,907,571	-0.08(-0.18%)
Apr 19, 2023	43.09	43.29	42.68	43.08	1,810,680	-0.08(-0.18%)
Apr 18, 2023	42.77	43.33	42.43	43.16	3,093,742	+0.49(+1.14%)
Apr 17, 2023	42.79	42.79	42.29	42.67	2,148,359	+0.33(+0.78%)
Apr 14, 2023	42.34	42.55	41.92	42.34	3,898,871	-0.98(-2.25%)
Apr 13, 2023	43.18	43.51	42.88	43.32	2,267,744	+0.11(+0.25%)
Apr 12, 2023	42.73	43.47	42.73	43.21	3,089,407	+0.75(+1.76%)
Apr 11, 2023	42.18	42.81	42.07	42.46	3,564,536	+0.54(+1.28%)
Apr 10, 2023	41.21	41.94	41.21	41.92	2,653,662	+0.57(+1.37%)
Apr 06, 2023	41.75	42.00	41.32	41.36	2,749,495	-0.56(-1.33%)
Apr 05, 2023	41.79	42.03	41.48	41.91	5,511,556	-0.01(-0.02%)
Apr 04, 2023	42.60	42.71	41.45	41.92	2,623,235	-0.85(-1.98%)
Apr 03, 2023	42.06	42.84	42.06	42.77	2,918,209	+0.60(+1.42%)
Mar 31, 2023	42.70	42.70	41.78	42.17	2,724,971	+0.43(+1.03%)
Mar 30, 2023	41.83	41.88	41.41	41.75	2,154,046	+0.13(+0.31%)
Mar 29, 2023	41.45	41.66	41.11	41.62	1,859,695	+0.69(+1.68%)
Mar 28, 2023	40.54	41.00	40.49	40.93	2,838,915	+0.36(+0.88%)
Mar 27, 2023	40.58	40.79	40.28	40.57	1,972,158	+0.51(+1.27%)
Mar 24, 2023	39.58	40.18	39.06	40.06	2,398,470	+0.06(+0.15%)
Mar 23, 2023	40.18	40.81	39.73	40.00	3,433,072	-0.32(-0.79%)
Mar 22, 2023	40.43	41.14	40.29	40.32	4,351,145	-0.04(-0.10%)
Mar 21, 2023	40.18	40.93	39.97	40.36	5,584,251	+1.07(+2.71%)
Mar 20, 2023	39.07	39.82	39.07	39.30	5,947,751	+0.27(+0.69%)
Mar 17, 2023	40.01	40.21	38.79	39.03	7,576,457	-1.23(-3.07%)
Mar 16, 2023	38.83	40.43	38.65	40.26	5,220,587	+1.07(+2.72%)
Mar 15, 2023	39.59	39.69	37.99	39.20	5,770,077	-1.39(-3.43%)
Mar 14, 2023	40.61	41.08	40.10	40.59	3,890,294	+0.75(+1.87%)
Mar 13, 2023	40.08	40.43	39.43	39.84	4,458,853	-0.81(-1.98%)
Mar 10, 2023	41.77	41.81	40.12	40.65	4,173,396	-1.21(-2.90%)
Mar 09, 2023	43.78	43.78	41.68	41.87	5,624,232	-1.66(-3.82%)
Mar 08, 2023	43.23	43.54	42.91	43.53	3,883,637	+0.38(+0.88%)
Mar 07, 2023	43.56	43.71	43.14	43.15	4,348,549	-0.41(-0.94%)
Mar 06, 2023	43.58	43.98	43.24	43.56	3,592,210	+0.01(+0.02%)
Mar 03, 2023	43.43	43.69	42.85	43.55	3,203,889	+0.40(+0.92%)
Mar 02, 2023	42.38	43.21	42.04	43.15	3,268,408	+0.55(+1.29%)
Mar 01, 2023	41.99	42.69	41.75	42.60	3,347,335	+0.62(+1.47%)
Feb 28, 2023	42.05	44.16	41.71	41.98	4,912,158	-0.14(-0.33%)
Feb 27, 2023	42.11	42.29	41.83	42.12	2,004,465	+0.36(+0.86%)
Feb 24, 2023	41.39	41.86	41.07	41.77	2,860,953	-0.07(-0.17%)
Feb 23, 2023	42.04	42.47	41.56	41.84	4,876,078	+0.04(+0.10%)
Feb 22, 2023	41.72	42.49	41.65	41.80	2,315,886	-0.10(-0.24%)
Feb 21, 2023	42.82	42.91	41.80	41.89	2,356,024	-0.93(-2.16%)
Feb 17, 2023	42.73	42.96	42.45	42.82	2,021,824	+0.07(+0.16%)
Feb 16, 2023	42.77	43.63	42.64	42.75	2,849,722	-0.46(-1.06%)
Feb 15, 2023	42.30	43.23	42.12	43.21	3,146,577	+0.39(+0.91%)
Feb 14, 2023	40.11	43.00	39.10	42.82	5,400,288	+1.93(+4.72%)
Feb 13, 2023	40.43	41.14	40.43	40.89	4,368,144	+0.56(+1.38%)
Feb 10, 2023	40.22	40.39	39.80	40.33	2,995,758	+0.07(+0.17%)
Feb 09, 2023	40.88	41.23	40.26	40.26	2,312,830	-0.35(-0.86%)
Feb 08, 2023	40.34	40.72	40.34	40.61	1,990,496	-0.02(-0.05%)
Feb 07, 2023	39.69	40.75	39.57	40.63	2,279,819	+0.90(+2.25%)
Feb 06, 2023	39.49	39.75	39.26	39.74	1,754,396	+0.10(+0.25%)
Feb 03, 2023	39.88	40.27	39.44	39.64	2,098,360	-0.37(-0.92%)
Feb 02, 2023	40.39	40.49	39.64	40.00	2,322,311	-0.36(-0.89%)
Feb 01, 2023	40.24	40.54	39.72	40.36	2,365,538	-0.10(-0.25%)
Jan 31, 2023	39.99	40.47	39.63	40.46	1,833,644	+0.50(+1.24%)
Jan 30, 2023	39.86	40.33	39.81	39.96	1,495,436	-0.21(-0.52%)
Jan 27, 2023	40.49	40.87	40.06	40.17	1,730,409	-0.42(-1.03%)
Jan 26, 2023	39.70	40.61	39.26	40.59	2,256,453	+1.20(+3.05%)
Jan 25, 2023	38.75	39.45	38.51	39.39	1,791,376	+0.20(+0.51%)
Jan 24, 2023	39.17	39.54	38.62	39.19	2,604,140	-0.02(-0.05%)
Jan 23, 2023	38.59	39.28	38.48	39.21	2,497,548	+0.73(+1.89%)
Jan 20, 2023	38.41	38.54	38.09	38.48	1,707,618	+0.27(+0.70%)
Jan 19, 2023	39.00	39.10	38.18	38.21	2,470,139	-1.09(-2.78%)
Jan 18, 2023	40.68	40.68	39.27	39.31	2,723,561	-1.07(-2.66%)
Jan 17, 2023	40.46	40.75	40.15	40.38	1,911,006	-0.14(-0.34%)
Jan 13, 2023	39.96	40.62	39.71	40.52	1,527,385	+0.08(+0.20%)
Jan 12, 2023	40.27	40.79	40.16	40.44	2,751,753	+0.28(+0.69%)
Jan 11, 2023	40.49	40.74	40.07	40.16	2,386,335	-0.16(-0.39%)
Jan 10, 2023	39.64	40.34	39.43	40.32	1,623,624	+0.47(+1.17%)
Jan 09, 2023	40.50	40.76	39.78	39.86	1,954,370	-0.38(-0.94%)
Jan 06, 2023	39.53	40.38	39.48	40.23	2,525,637	+1.13(+2.90%)
Jan 05, 2023	39.15	39.33	38.86	39.10	1,532,510	-0.23(-0.58%)
Jan 04, 2023	38.89	39.51	38.86	39.33	2,567,654	+0.49(+1.25%)
Jan 03, 2023	39.18	39.39	38.62	38.84	2,100,322	-0.35(-0.89%)
Dec 30, 2022	38.95	39.26	38.77	39.19	1,581,212	+0.02(+0.05%)
Dec 29, 2022	38.69	39.27	38.63	39.17	2,222,735	+0.67(+1.73%)
Dec 28, 2022	39.13	39.38	38.50	38.50	2,278,721	-0.68(-1.73%)
Dec 27, 2022	39.03	39.47	38.90	39.18	2,146,118	+0.34(+0.87%)
Dec 23, 2022	38.20	38.90	38.20	38.84	2,071,231	+0.52(+1.35%)
Dec 22, 2022	38.45	38.60	37.74	38.32	2,513,481	-0.51(-1.31%)
Dec 21, 2022	38.55	39.09	38.38	38.83	3,282,515	+0.77(+2.01%)
Dec 20, 2022	37.40	38.33	37.40	38.07	2,663,050	+0.70(+1.86%)
Dec 19, 2022	37.92	38.15	37.05	37.37	1,886,179	-0.55(-1.44%)
Dec 16, 2022	37.46	38.08	37.04	37.92	4,291,682	+0.20(+0.53%)
Dec 15, 2022	38.16	38.29	37.60	37.72	2,451,339	-1.06(-2.74%)
Dec 14, 2022	39.04	39.22	38.54	38.78	3,381,830	-0.21(-0.54%)
Dec 13, 2022	39.39	39.56	38.68	38.99	3,254,549	+0.33(+0.85%)
Dec 12, 2022	38.12	38.66	37.71	38.66	2,973,059	+0.88(+2.32%)
Dec 09, 2022	37.43	37.94	37.27	37.79	3,060,422	+0.36(+0.96%)
Dec 08, 2022	38.06	38.17	37.31	37.43	1,352,396	-0.23(-0.61%)
Dec 07, 2022	37.56	38.12	37.53	37.66	1,273,447	+0.00(+0.00%)
Dec 06, 2022	38.56	38.83	37.41	37.66	2,128,918	-0.67(-1.74%)
Dec 05, 2022	38.61	39.03	38.10	38.32	2,309,888	-0.54(-1.38%)
Dec 02, 2022	37.65	38.93	37.61	38.86	3,743,142	+0.67(+1.74%)
Dec 01, 2022	37.66	38.27	37.30	38.19	2,644,533	+0.74(+1.96%)
Nov 30, 2022	37.02	37.53	36.62	37.46	4,252,965	+0.45(+1.21%)
Nov 29, 2022	36.94	37.15	36.75	37.01	1,351,639	+0.19(+0.51%)
Nov 28, 2022	37.40	37.48	36.61	36.82	1,968,308	-1.00(-2.66%)
Nov 25, 2022	37.86	38.04	37.67	37.83	717,969	+0.02(+0.05%)
Nov 23, 2022	38.12	38.23	37.56	37.81	1,487,760	-0.21(-0.55%)
Nov 22, 2022	37.42	38.10	37.30	38.02	2,636,047	+0.95(+2.58%)
Nov 21, 2022	36.79	37.09	36.45	37.06	1,876,098	+0.17(+0.46%)
Nov 18, 2022	36.84	37.03	36.54	36.89	2,557,277	+0.63(+1.73%)
Nov 17, 2022	36.00	36.31	34.60	36.27	2,308,666	-0.37(-1.00%)
Nov 16, 2022	36.19	36.83	36.02	36.63	4,539,329	+0.29(+0.79%)
Nov 15, 2022	36.91	37.05	36.27	36.34	4,344,572	-0.10(-0.27%)
Nov 14, 2022	36.98	37.40	36.43	36.44	3,035,683	-0.78(-2.08%)
Nov 11, 2022	38.21	39.02	37.17	37.22	3,652,407	-0.87(-2.27%)
Nov 10, 2022	37.00	38.17	36.92	38.09	4,287,885	+1.95(+5.39%)
Nov 09, 2022	36.36	37.11	36.09	36.14	3,629,061	-0.50(-1.36%)
Nov 08, 2022	36.62	37.10	36.25	36.63	2,588,787	+0.23(+0.63%)
Nov 07, 2022	36.10	36.43	35.96	36.40	2,454,692	+0.57(+1.58%)
Nov 04, 2022	35.40	36.34	35.21	35.84	5,339,394	+0.81(+2.30%)
Nov 03, 2022	34.75	35.71	34.51	35.03	2,803,809	-0.07(-0.20%)
Nov 02, 2022	36.16		35.06	35.10	4,413,861	-1.14(-3.15%)
Nov 01, 2022	35.70	36.28	35.36	36.24	4,372,820	+0.93(+2.64%)
Oct 31, 2022	34.47	35.37	33.95	35.31	6,759,725	-0.62(-1.71%)
Oct 28, 2022	35.00	35.94	34.78	35.93	7,690,484	+1.07(+3.08%)
Oct 27, 2022	34.84	35.47	34.78	34.85	2,996,383	+0.38(+1.09%)
Oct 26, 2022	35.63	35.81	34.38	34.48	4,533,560	-0.85(-2.42%)
Oct 25, 2022	35.01	35.43	34.65	35.33	3,042,128	+0.17(+0.48%)
Oct 24, 2022	35.41	35.65	34.76	35.16	4,136,735	+0.03(+0.08%)
Oct 21, 2022	33.77	35.19	33.76	35.13	3,388,705	+1.34(+3.97%)
Oct 20, 2022	34.07	34.72	33.76	33.79	5,200,327	-0.22(-0.64%)
Oct 19, 2022	33.23	34.11	33.14	34.01	4,707,125	+0.63(+1.87%)
Oct 18, 2022	33.50	33.68	33.09	33.38	2,359,586	+0.68(+2.06%)
Oct 17, 2022	32.78	33.17	32.43	32.71	3,304,833	+0.64(+1.98%)
Oct 14, 2022	32.98	33.11	31.92	32.07	1,831,301	-0.60(-1.82%)
Oct 13, 2022	31.37	32.85	31.09	32.67	2,624,792	+0.77(+2.43%)
Oct 12, 2022	32.50	32.63	31.49	31.89	3,873,662	-0.88(-2.70%)
Oct 11, 2022	32.65	33.26	32.29	32.78	2,411,658	+0.06(+0.18%)
Oct 10, 2022	32.74	33.30	32.41	32.72	2,902,639	+0.40(+1.23%)
Oct 07, 2022	32.71	32.78	32.04	32.32	2,247,209	-0.66(-1.99%)
Oct 06, 2022	32.84	33.43	32.66	32.98	1,790,803	-0.13(-0.39%)
Oct 05, 2022	32.76	33.50	32.60	33.11	2,442,519	-0.18(-0.54%)
Oct 04, 2022	32.48	33.34	32.48	33.28	2,097,520	+1.41(+4.42%)
Oct 03, 2022	31.23	32.07	30.97	31.87	2,282,032	+1.15(+3.75%)
Sep 30, 2022	30.57	31.45	30.44	30.72	4,044,630	-0.01(-0.03%)
Sep 29, 2022	31.26	31.31	30.39	30.73	2,627,589	-0.90(-2.86%)
Sep 28, 2022	31.12	31.83	30.84	31.64	2,076,367	+0.75(+2.41%)
Sep 27, 2022	31.29	31.48	30.48	30.89	2,423,723	+0.06(+0.19%)
Sep 26, 2022	31.45	31.68	30.73	30.83	2,481,559	-0.78(-2.48%)
Sep 23, 2022	32.03	32.14	31.20	31.62	2,909,817	-0.95(-2.93%)
Sep 22, 2022	33.34	33.36	32.32	32.57	2,499,698	-0.64(-1.91%)
Sep 21, 2022	34.55	34.63	33.20	33.20	2,808,177	-0.84(-2.48%)
Sep 20, 2022	33.78	34.26	33.50	34.05	2,771,312	+0.06(+0.18%)
Sep 19, 2022	33.19	34.29	33.17	33.99	2,540,213	+0.61(+1.81%)
Sep 16, 2022	33.48	33.60	32.76	33.38	5,048,533	-0.68(-1.98%)
Sep 15, 2022	34.66	35.04	33.92	34.06	3,012,786	-1.02(-2.92%)
Sep 14, 2022	35.06	35.48	34.01	35.08	3,333,265	+0.12(+0.34%)
Sep 13, 2022	35.93	36.12	34.78	34.96	2,286,879	-1.81(-4.92%)
Sep 12, 2022	36.38	36.82	36.10	36.77	3,930,978	+0.61(+1.68%)
Sep 09, 2022	35.91	36.24	35.63	36.16	2,306,115	+0.56(+1.56%)
Sep 08, 2022	34.93	35.66	34.59	35.61	2,131,737	+0.49(+1.39%)
Sep 07, 2022	34.39	35.23	34.23	35.12	3,079,905	+0.63(+1.81%)
Sep 06, 2022	34.94	35.15	34.32	34.50	2,051,039	-0.29(-0.83%)
Sep 02, 2022	35.30	35.65	34.67	34.78	1,878,828	-0.03(-0.09%)
Sep 01, 2022	34.84	35.01	34.23	34.81	2,903,655	-0.38(-1.07%)
Aug 31, 2022	35.69	35.86	35.16	35.19	2,449,558	-0.44(-1.23%)
Aug 30, 2022	36.41	36.56	35.17	35.63	2,351,580	-0.73(-1.99%)
Aug 29, 2022	36.18	36.73	35.94	36.35	1,763,576	-0.06(-0.16%)
Aug 26, 2022	37.73	37.73	36.41	36.41	1,408,124	-1.11(-2.96%)
Aug 25, 2022	37.01	37.57	36.86	37.53	1,747,944	+0.74(+2.03%)
Aug 24, 2022	36.52	36.96	36.45	36.78	1,647,157	+0.35(+0.95%)
Aug 23, 2022	36.40	36.89	36.26	36.43	2,580,583	+0.20(+0.55%)
Aug 22, 2022	36.60	36.89	36.20	36.23	1,882,745	-1.11(-2.98%)
Aug 19, 2022	37.97	38.06	37.16	37.35	2,006,411	-0.83(-2.19%)
Aug 18, 2022	38.16	38.57	38.03	38.18	2,466,003	-0.01(-0.03%)
Aug 17, 2022	37.91	38.24	37.68	38.19	3,433,378	-0.28(-0.72%)
Aug 16, 2022	38.49	38.69	38.36	38.47	2,676,670	+0.01(+0.03%)
Aug 15, 2022	38.00	38.73	37.93	38.46	3,315,697	+0.17(+0.44%)
Aug 12, 2022	38.19	38.39	37.92	38.29	5,134,062	+0.32(+0.84%)
Aug 11, 2022	37.98	38.36	37.79	37.97	3,034,371	+0.32(+0.84%)
Aug 10, 2022	37.74	38.09	37.58	37.65	4,150,904	+0.47(+1.26%)
Aug 09, 2022	37.32	37.48	36.92	37.19	3,178,388	-0.12(-0.32%)
Aug 08, 2022	37.13	37.54	36.94	37.31	5,952,929	+0.50(+1.35%)
Aug 05, 2022	36.45	36.92	36.04	36.81	1,804,626	-0.05(-0.13%)
Aug 04, 2022	36.51	37.81	36.40	36.86	3,074,463	-0.10(-0.27%)
Aug 03, 2022	37.21	37.21	36.61	36.96	5,356,601	+0.03(+0.08%)
Aug 02, 2022	36.95	37.42	36.66	36.93	3,529,248	-0.15(-0.40%)
Aug 01, 2022	36.69	37.37	36.59	37.08	6,001,481	+0.22(+0.59%)
Jul 29, 2022	35.92	36.88	35.61	36.86	4,037,396	+1.08(+3.02%)
Jul 28, 2022	35.08	35.82	34.81	35.78	2,449,308	+0.86(+2.47%)
Jul 27, 2022	35.18	35.67	34.48	34.91	3,061,601	+0.34(+0.98%)
Jul 26, 2022	34.55	34.85	34.26	34.58	3,034,443	+0.00(+0.00%)
Jul 25, 2022	34.26	34.74	34.10	34.58	2,467,935	+0.47(+1.37%)
Jul 22, 2022	34.55	34.79	33.83	34.11	1,858,616	-0.39(-1.12%)
Jul 21, 2022	34.23	34.58	34.07	34.50	2,474,859	-0.10(-0.29%)
Jul 20, 2022	34.21	34.81	33.99	34.60	2,207,642	+0.37(+1.07%)
Jul 19, 2022	33.01	34.29	33.01	34.23	2,834,753	+1.47(+4.49%)
Jul 18, 2022	33.57	34.19	32.57	32.76	2,898,473	-0.32(-0.96%)
Jul 15, 2022	33.45	33.53	32.86	33.08	2,089,730	+0.27(+0.82%)
Jul 14, 2022	32.22	32.86	32.06	32.81	2,416,401	-0.13(-0.39%)
Jul 13, 2022	32.57	33.12	32.41	32.94	2,870,373	-0.23(-0.69%)
Jul 12, 2022	32.42	33.57	32.35	33.17	3,391,774	+0.47(+1.43%)
Jul 11, 2022	32.18	32.70	32.14	32.70	2,660,389	+0.20(+0.61%)
Jul 08, 2022	32.63	32.92	32.26	32.50	2,581,604	+0.19(+0.58%)
Jul 07, 2022	32.17	32.66	32.01	32.31	1,825,482	+0.61(+1.91%)
Jul 06, 2022	30.95	31.92	30.71	31.71	2,558,709	+0.83(+2.70%)
Jul 05, 2022	30.80	30.94	29.83	30.87	4,526,086	-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.

Howmet Aerospace Inc (NY: HWM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Howmet Aerospace Inc (NY: HWM )

Historical Prices

Sections

Services