Skip to main content

Howmet Aerospace Inc (NY: HWM )

68.37 +0.29 (+0.43%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.43 34.19 33.43 34.13 2,670,474 +0.79(+2.38%)
Jun 29, 2021 33.75 34.02 33.28 33.34 3,371,990 -0.21(-0.62%)
Jun 28, 2021 34.34 34.55 33.28 33.55 2,271,024 -0.95(-2.76%)
Jun 25, 2021 34.40 34.72 34.20 34.50 5,281,016 +0.26(+0.75%)
Jun 24, 2021 33.84 34.26 33.44 34.24 1,995,738 +0.76(+2.28%)
Jun 23, 2021 33.48 33.76 33.29 33.48 1,894,925 +0.00(+0.00%)
Jun 22, 2021 33.66 33.76 32.87 33.48 3,688,075 -0.26(-0.76%)
Jun 21, 2021 33.19 33.80 33.15 33.74 3,688,553 +0.87(+2.65%)
Jun 18, 2021 33.12 33.59 32.80 32.87 4,763,222 -0.82(-2.44%)
Jun 17, 2021 34.50 34.56 33.18 33.69 3,202,586 -0.90(-2.61%)
Jun 16, 2021 34.60 35.23 34.34 34.59 2,785,807 -0.08(-0.23%)
Jun 15, 2021 34.53 34.82 34.39 34.67 2,030,753 +0.05(+0.14%)
Jun 14, 2021 34.96 35.13 34.41 34.62 1,668,504 -0.41(-1.16%)
Jun 11, 2021 34.93 35.20 34.62 35.03 2,045,718 +0.36(+1.03%)
Jun 10, 2021 35.05 35.21 34.59 34.67 4,694,074 -0.02(-0.06%)
Jun 09, 2021 35.15 35.34 34.68 34.69 2,079,916 -0.69(-1.96%)
Jun 08, 2021 34.97 35.68 34.97 35.38 3,739,652 +0.43(+1.22%)
Jun 07, 2021 34.91 35.09 34.64 34.96 2,066,440 +0.10(+0.28%)
Jun 04, 2021 34.65 34.90 34.39 34.86 2,540,870 +0.37(+1.06%)
Jun 03, 2021 34.79 34.92 34.31 34.49 3,140,400 -0.57(-1.64%)
Jun 02, 2021 35.30 35.41 34.77 35.07 2,788,847 -0.20(-0.56%)
Jun 01, 2021 35.63 35.66 35.15 35.26 3,525,553 +0.13(+0.37%)
May 28, 2021 35.12 35.16 34.68 35.14 2,611,210 +0.00(+0.00%)
May 27, 2021 34.85 35.20 34.33 35.14 7,867,110 +1.45(+4.29%)
May 26, 2021 33.54 33.87 33.50 33.69 2,929,301 +0.25(+0.74%)
May 25, 2021 33.72 34.13 33.42 33.44 3,339,087 -0.27(-0.79%)
May 24, 2021 33.73 33.82 33.32 33.71 4,832,066 +0.28(+0.83%)
May 21, 2021 33.87 34.21 33.35 33.43 4,525,507 -0.03(-0.09%)
May 20, 2021 33.21 33.58 32.94 33.46 3,175,720 +0.20(+0.60%)
May 19, 2021 33.01 33.28 32.49 33.26 4,534,642 -0.13(-0.39%)
May 18, 2021 33.54 33.86 33.18 33.39 6,762,037 +0.01(+0.03%)
May 17, 2021 32.67 33.44 32.40 33.38 4,159,437 +0.46(+1.38%)
May 14, 2021 32.34 33.11 32.06 32.93 5,211,832 +0.89(+2.78%)
May 13, 2021 31.84 32.57 31.78 32.04 3,117,531 +0.47(+1.47%)
May 12, 2021 31.89 32.16 31.20 31.57 4,552,955 -0.51(-1.60%)
May 11, 2021 31.79 32.78 31.56 32.09 3,934,323 -0.18(-0.55%)
May 10, 2021 33.53 33.56 32.23 32.26 2,618,724 -0.98(-2.95%)
May 07, 2021 31.99 33.36 31.53 33.24 4,743,327 +1.35(+4.22%)
May 06, 2021 31.81 32.03 30.51 31.90 4,207,817 -0.14(-0.43%)
May 05, 2021 32.09 32.45 31.68 32.04 3,833,135 +0.16(+0.50%)
May 04, 2021 31.76 32.20 31.34 31.88 2,511,651 +0.16(+0.50%)
May 03, 2021 31.79 32.11 31.61 31.72 2,284,329 +0.07(+0.22%)
Apr 30, 2021 31.69 31.99 31.47 31.65 1,871,184 -0.18(-0.56%)
Apr 29, 2021 32.11 32.27 31.44 31.83 1,831,933 +0.02(+0.06%)
Apr 28, 2021 31.51 31.98 31.38 31.81 4,520,576 +0.09(+0.28%)
Apr 27, 2021 32.08 32.13 31.50 31.72 1,631,151 -0.19(-0.59%)
Apr 26, 2021 31.96 32.15 31.71 31.91 3,905,287 +0.26(+0.81%)
Apr 23, 2021 31.25 31.86 31.13 31.65 2,675,298 +0.53(+1.72%)
Apr 22, 2021 31.79 31.98 31.11 31.11 3,149,852 -0.51(-1.60%)
Apr 21, 2021 30.56 31.64 30.25 31.62 1,557,916 +0.92(+3.00%)
Apr 20, 2021 31.98 32.04 30.48 30.70 3,739,480 -1.55(-4.82%)
Apr 19, 2021 32.22 32.47 31.89 32.25 1,844,970 -0.13(-0.40%)
Apr 16, 2021 32.49 32.58 31.94 32.38 1,801,607 +0.35(+1.08%)
Apr 15, 2021 32.33 32.33 31.61 32.04 2,163,244 -0.20(-0.61%)
Apr 14, 2021 32.00 33.10 32.00 32.23 4,324,212 +0.41(+1.28%)
Apr 13, 2021 31.88 32.06 31.46 31.83 1,921,051 -0.18(-0.56%)
Apr 12, 2021 31.98 32.09 31.48 32.01 2,378,635 +0.09(+0.28%)
Apr 09, 2021 31.60 31.99 31.19 31.92 1,552,386 +0.42(+1.32%)
Apr 08, 2021 31.31 31.59 30.77 31.50 1,836,156 +0.01(+0.03%)
Apr 07, 2021 31.23 31.72 31.10 31.49 2,702,650 +0.40(+1.27%)
Apr 06, 2021 31.58 31.81 30.85 31.09 4,151,873 -0.66(-2.09%)
Apr 05, 2021 31.98 32.18 31.66 31.76 3,341,727 +0.25(+0.79%)
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.