Skip to main content

Howmet Aerospace Inc (NY: HWM )

99.72 -1.42 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 100.86 101.48 99.10 99.72 2,673,616 -1.42(-1.40%)
Oct 30, 2024 100.10 101.35 99.81 101.14 3,435,026 +1.05(+1.05%)
Oct 29, 2024 101.06 101.22 98.83 100.09 2,844,953 -2.29(-2.24%)
Oct 28, 2024 102.08 102.60 101.31 102.38 2,230,628 +0.99(+0.98%)
Oct 25, 2024 101.00 101.84 100.68 101.39 1,398,260 +0.77(+0.77%)
Oct 24, 2024 100.20 102.07 99.15 100.62 1,983,353 -2.21(-2.15%)
Oct 23, 2024 102.69 103.81 102.50 102.83 1,848,948 +0.18(+0.18%)
Oct 22, 2024 105.55 105.83 101.83 102.65 2,807,723 -3.67(-3.45%)
Oct 21, 2024 106.11 106.93 105.72 106.32 1,724,283 +0.78(+0.74%)
Oct 18, 2024 106.76 106.76 104.74 105.54 1,706,599 -0.67(-0.63%)
Oct 17, 2024 106.02 106.74 105.58 106.21 2,450,585 +0.90(+0.85%)
Oct 16, 2024 104.01 105.45 103.92 105.31 1,511,009 +1.40(+1.35%)
Oct 15, 2024 102.90 104.29 102.21 103.91 2,479,567 +1.26(+1.23%)
Oct 14, 2024 103.82 104.00 102.19 102.65 2,571,788 -1.17(-1.13%)
Oct 11, 2024 102.16 104.42 102.14 103.82 1,624,068 +1.72(+1.68%)
Oct 10, 2024 103.30 103.33 101.62 102.10 1,460,468 -1.60(-1.54%)
Oct 09, 2024 103.11 104.10 102.60 103.70 1,498,075 +0.71(+0.69%)
Oct 08, 2024 103.83 104.23 102.94 102.99 1,494,237 +0.16(+0.16%)
Oct 07, 2024 101.75 103.38 101.39 102.83 1,778,917 +0.80(+0.78%)
Oct 04, 2024 101.81 103.00 101.03 102.03 2,063,335 +1.28(+1.27%)
Oct 03, 2024 101.48 102.25 100.14 100.75 2,418,164 -0.54(-0.53%)
Oct 02, 2024 100.94 102.13 100.03 101.29 1,762,922 +0.37(+0.37%)
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.