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 (%)
Feb 29, 2024 66.69 66.78 66.14 66.45 3,724,053 -0.21(-0.31%)
Feb 28, 2024 65.88 66.80 65.64 66.66 2,346,633 +0.79(+1.20%)
Feb 27, 2024 65.82 66.10 65.28 65.87 1,984,188 +0.11(+0.17%)
Feb 26, 2024 65.98 66.19 65.55 65.76 2,654,051 -0.01(-0.02%)
Feb 23, 2024 65.08 65.84 64.97 65.77 4,355,449 +0.81(+1.25%)
Feb 22, 2024 63.88 65.02 63.68 64.96 2,709,627 +1.54(+2.42%)
Feb 21, 2024 63.16 63.91 63.06 63.43 5,377,132 +0.41(+0.65%)
Feb 20, 2024 62.75 63.56 62.61 63.02 3,715,480 +0.29(+0.46%)
Feb 16, 2024 63.44 63.82 62.63 62.73 2,690,850 -0.45(-0.71%)
Feb 15, 2024 63.37 63.59 63.17 63.18 3,246,203 -0.11(-0.17%)
Feb 14, 2024 62.48 63.34 62.29 63.29 3,366,313 +1.40(+2.26%)
Feb 13, 2024 59.91 61.89 58.46 61.89 6,252,610 +3.15(+5.35%)
Feb 12, 2024 58.55 58.78 58.25 58.74 3,661,079 +0.23(+0.39%)
Feb 09, 2024 59.29 59.31 58.47 58.51 2,453,225 -0.57(-0.96%)
Feb 08, 2024 59.06 59.23 58.77 59.08 2,188,013 +0.13(+0.22%)
Feb 07, 2024 58.59 59.28 58.44 58.95 3,050,307 +0.66(+1.13%)
Feb 06, 2024 57.68 58.35 57.53 58.29 2,149,193 +0.64(+1.11%)
Feb 05, 2024 57.12 57.84 56.99 57.66 2,617,390 +0.07(+0.12%)
Feb 02, 2024 57.31 57.81 56.87 57.59 3,104,842 +0.34(+0.59%)
Feb 01, 2024 56.47 57.29 56.16 57.25 2,308,317 +1.12(+1.99%)
Jan 31, 2024 55.98 56.76 55.76 56.13 4,408,325 +0.28(+0.50%)
Jan 30, 2024 55.62 56.04 54.72 55.85 2,993,007 +0.20(+0.36%)
Jan 29, 2024 55.28 55.66 55.20 55.65 3,041,659 +0.35(+0.63%)
Jan 26, 2024 55.35 55.48 54.87 55.30 4,250,067 +0.16(+0.29%)
Jan 25, 2024 56.21 56.44 54.26 55.14 8,782,966 -1.07(-1.90%)
Jan 24, 2024 56.55 56.90 56.17 56.21 2,426,374 -0.09(-0.16%)
Jan 23, 2024 55.97 56.63 55.84 56.30 3,879,758 +0.36(+0.64%)
Jan 22, 2024 55.68 56.41 55.62 55.94 2,007,653 +0.33(+0.59%)
Jan 19, 2024 55.12 55.79 54.81 55.61 2,050,688 +0.55(+1.00%)
Jan 18, 2024 53.82 55.15 53.67 55.06 3,105,436 +1.62(+3.02%)
Jan 17, 2024 53.18 54.03 53.06 53.45 2,269,931 -0.09(-0.17%)
Jan 16, 2024 55.11 55.23 53.17 53.54 4,615,022 -1.88(-3.38%)
Jan 12, 2024 55.54 55.77 55.12 55.41 2,264,457 +0.03(+0.05%)
Jan 11, 2024 55.55 55.62 54.71 55.38 2,366,358 -0.06(-0.11%)
Jan 10, 2024 54.87 55.55 54.62 55.44 4,235,446 +1.86(+3.46%)
Jan 09, 2024 53.56 53.81 53.29 53.58 2,662,009 -0.38(-0.70%)
Jan 08, 2024 53.41 54.00 52.61 53.96 2,530,812 +0.26(+0.48%)
Jan 05, 2024 52.81 54.12 52.49 53.70 4,016,486 +1.23(+2.34%)
Jan 04, 2024 52.92 53.30 52.44 52.48 1,699,614 -0.16(-0.30%)
Jan 03, 2024 53.47 53.67 52.61 52.64 3,087,191 -0.97(-1.81%)
Jan 02, 2024 53.71 54.00 53.07 53.60 2,349,562 -0.39(-0.72%)
Dec 29, 2023 54.07 54.28 53.94 53.99 1,969,114 +0.01(+0.02%)
Dec 28, 2023 53.90 54.09 53.64 53.98 1,531,439 +0.06(+0.11%)
Dec 27, 2023 53.56 53.95 53.51 53.92 1,494,701 +0.21(+0.39%)
Dec 26, 2023 53.45 53.94 53.30 53.71 1,069,459 +0.27(+0.50%)
Dec 22, 2023 53.45 53.78 53.31 53.45 1,355,906 +0.10(+0.19%)
Dec 21, 2023 53.19 53.55 53.00 53.35 1,698,714 +0.75(+1.42%)
Dec 20, 2023 53.21 53.60 52.56 52.60 2,080,054 -0.93(-1.73%)
Dec 19, 2023 53.24 53.75 53.11 53.53 2,703,261 +0.46(+0.86%)
Dec 18, 2023 52.87 53.36 52.77 53.07 1,926,442 +0.39(+0.74%)
Dec 15, 2023 52.33 53.13 52.25 52.68 5,441,466 +0.02(+0.04%)
Dec 14, 2023 54.25 54.40 52.24 52.66 5,541,952 -1.43(-2.64%)
Dec 13, 2023 54.24 54.37 53.58 54.08 2,632,266 +0.07(+0.13%)
Dec 12, 2023 53.55 54.10 53.42 54.01 1,459,173 +0.48(+0.89%)
Dec 11, 2023 53.06 53.77 52.92 53.54 1,467,867 +0.40(+0.75%)
Dec 08, 2023 52.60 53.23 52.60 53.14 1,638,579 +0.52(+0.99%)
Dec 07, 2023 52.14 52.70 52.14 52.62 1,992,639 +0.43(+0.82%)
Dec 06, 2023 52.33 52.77 52.10 52.19 1,526,723 +0.13(+0.25%)
Dec 05, 2023 52.63 52.72 51.94 52.06 2,121,036 -0.73(-1.38%)
Dec 04, 2023 52.52 52.82 51.98 52.79 2,728,680 +0.01(+0.02%)
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.