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 (%)
May 31, 2024 84.15 84.63 82.86 84.58 3,392,638 +0.42(+0.50%)
May 30, 2024 84.15 84.47 83.61 84.16 1,511,509 +0.16(+0.19%)
May 29, 2024 84.62 85.13 83.94 84.00 1,888,264 -1.21(-1.42%)
May 28, 2024 85.05 85.45 84.00 85.21 2,498,644 +0.56(+0.66%)
May 24, 2024 83.18 85.41 82.92 84.65 2,722,252 +2.30(+2.79%)
May 23, 2024 83.90 83.90 82.14 82.35 2,394,363 -1.04(-1.25%)
May 22, 2024 84.44 84.53 83.10 83.39 2,661,625 -1.33(-1.57%)
May 21, 2024 83.85 84.80 83.44 84.72 1,590,590 +0.73(+0.87%)
May 20, 2024 83.14 84.06 83.14 83.99 1,638,499 +1.13(+1.36%)
May 17, 2024 82.94 83.00 82.19 82.86 1,333,984 +0.40(+0.48%)
May 16, 2024 82.69 83.09 82.46 82.46 2,623,167 -0.22(-0.27%)
May 15, 2024 80.93 82.77 80.88 82.68 2,696,850 +1.87(+2.31%)
May 14, 2024 80.04 81.01 79.89 80.81 2,031,784 +0.66(+0.82%)
May 13, 2024 80.92 81.38 79.88 80.15 2,539,283 -0.65(-0.80%)
May 10, 2024 82.65 82.74 80.67 80.80 3,150,438 -1.16(-1.41%)
May 09, 2024 81.49 81.96 80.85 81.96 2,361,703 +0.66(+0.81%)
May 08, 2024 80.11 81.35 80.01 81.30 4,109,066 +1.59(+1.99%)
May 07, 2024 80.14 80.23 79.49 79.71 4,336,479 -0.35(-0.44%)
May 06, 2024 79.60 80.08 78.65 80.06 3,258,085 +1.29(+1.64%)
May 03, 2024 78.09 79.35 76.84 78.77 6,157,074 +1.79(+2.32%)
May 02, 2024 73.89 77.76 73.81 76.99 8,876,916 +10.30(+15.45%)
May 01, 2024 66.76 67.78 66.27 66.68 4,588,722 +0.03(+0.04%)
Apr 30, 2024 66.66 68.24 66.66 66.65 4,962,212 -0.36(-0.54%)
Apr 29, 2024 66.23 67.74 66.23 67.01 4,342,937 +0.71(+1.07%)
Apr 26, 2024 64.76 66.47 64.61 66.30 4,077,705 +1.60(+2.47%)
Apr 25, 2024 64.19 64.84 63.55 64.70 2,283,105 +0.10(+0.15%)
Apr 24, 2024 65.00 65.39 63.98 64.60 2,841,064 -0.06(-0.09%)
Apr 23, 2024 63.32 64.68 62.74 64.66 3,072,051 +1.83(+2.91%)
Apr 22, 2024 63.41 63.67 62.71 62.84 2,397,898 -0.48(-0.76%)
Apr 19, 2024 63.95 64.24 62.88 63.32 3,076,893 -0.09(-0.14%)
Apr 18, 2024 63.40 64.25 63.28 63.41 2,297,736 +0.04(+0.06%)
Apr 17, 2024 64.34 64.34 62.84 63.37 3,093,368 -0.56(-0.87%)
Apr 16, 2024 63.61 64.65 63.39 63.92 2,644,686 +0.53(+0.83%)
Apr 15, 2024 65.24 65.43 63.02 63.40 2,733,442 -0.51(-0.80%)
Apr 12, 2024 65.20 65.54 63.44 63.91 3,002,441 -1.59(-2.42%)
Apr 11, 2024 65.10 65.90 64.46 65.49 2,300,091 +0.34(+0.52%)
Apr 10, 2024 64.92 65.56 64.56 65.15 2,817,970 -0.60(-0.91%)
Apr 09, 2024 66.68 66.69 65.21 65.75 4,826,566 -0.88(-1.32%)
Apr 08, 2024 67.17 67.31 66.52 66.63 4,447,737 -0.33(-0.49%)
Apr 05, 2024 65.75 67.01 65.49 66.96 2,425,058 +1.53(+2.33%)
Apr 04, 2024 66.44 66.73 65.25 65.43 3,511,918 -0.47(-0.71%)
Apr 03, 2024 65.11 66.56 65.08 65.90 3,713,421 +0.74(+1.13%)
Apr 02, 2024 65.66 65.76 64.73 65.16 4,967,661 -0.85(-1.29%)
Apr 01, 2024 68.25 68.46 65.54 66.01 3,394,170 -2.32(-3.39%)
Mar 28, 2024 68.28 68.63 68.42 68.33 2,897,418 +0.35(+0.51%)
Mar 27, 2024 67.97 68.18 67.39 67.98 2,349,362 +0.43(+0.64%)
Mar 26, 2024 67.37 67.77 67.18 67.55 1,906,125 +0.29(+0.43%)
Mar 25, 2024 68.19 68.28 67.19 67.26 1,766,830 -0.74(-1.09%)
Mar 22, 2024 67.54 68.27 67.42 68.00 3,039,823 +0.42(+0.62%)
Mar 21, 2024 67.71 67.87 67.05 67.58 3,794,782 +0.15(+0.22%)
Mar 20, 2024 67.01 67.85 66.97 67.43 4,565,095 +0.36(+0.54%)
Mar 19, 2024 66.83 67.29 66.36 67.07 4,275,409 +0.43(+0.64%)
Mar 18, 2024 66.66 67.05 66.19 66.64 4,045,544 +0.50(+0.75%)
Mar 15, 2024 64.90 66.14 64.90 66.14 6,504,115 +0.74(+1.13%)
Mar 14, 2024 65.53 65.69 65.08 65.40 3,681,174 -0.13(-0.20%)
Mar 13, 2024 65.89 65.99 64.96 65.53 4,396,255 -0.44(-0.67%)
Mar 12, 2024 64.95 66.10 64.29 65.97 5,852,304 +1.07(+1.65%)
Mar 11, 2024 67.37 67.85 64.67 64.90 6,447,187 -2.74(-4.04%)
Mar 08, 2024 69.28 69.45 67.23 67.64 3,660,645 -1.64(-2.36%)
Mar 07, 2024 69.02 69.39 68.63 69.28 2,514,663 +0.60(+0.87%)
Mar 06, 2024 68.04 69.17 67.99 68.68 4,692,255 +0.82(+1.21%)
Mar 05, 2024 67.54 68.23 67.33 67.86 2,959,038 +0.17(+0.25%)
Mar 04, 2024 66.95 67.87 66.85 67.69 1,925,081 +0.79(+1.18%)
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.