Skip to main content

Howmet Aerospace Inc (NY: HWM )

82.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 80.19 82.86 79.91 82.41 3,514,956 +2.16(+2.69%)
Jul 22, 2024 78.53 80.27 78.34 80.25 4,110,566 +2.22(+2.85%)
Jul 19, 2024 78.83 78.90 77.49 78.03 1,882,459 -0.75(-0.95%)
Jul 18, 2024 78.00 78.94 77.22 78.78 4,132,863 +0.92(+1.18%)
Jul 17, 2024 80.23 80.71 77.84 77.86 2,558,905 -3.52(-4.33%)
Jul 16, 2024 79.40 81.53 79.40 81.38 3,374,191 +2.48(+3.14%)
Jul 15, 2024 79.64 79.86 78.80 78.90 2,703,090 -0.33(-0.42%)
Jul 12, 2024 80.25 80.31 79.10 79.23 2,129,376 -0.43(-0.54%)
Jul 11, 2024 80.09 80.88 79.42 79.66 2,603,069 -0.52(-0.65%)
Jul 10, 2024 80.54 81.19 80.11 80.18 2,683,505 -0.06(-0.07%)
Jul 09, 2024 80.53 81.25 80.17 80.24 1,840,603 -0.23(-0.29%)
Jul 08, 2024 79.27 80.51 79.27 80.47 2,150,158 +1.67(+2.12%)
Jul 05, 2024 79.46 79.64 78.00 78.80 1,880,313 -0.53(-0.67%)
Jul 03, 2024 78.50 79.46 78.00 79.33 1,712,907 +1.26(+1.61%)
Jul 02, 2024 77.06 78.49 76.85 78.07 2,421,354 +0.77(+1.00%)
Jul 01, 2024 78.75 78.96 76.92 77.30 3,021,203 -0.33(-0.43%)
Jun 28, 2024 79.78 80.47 76.83 77.63 6,548,895 -1.97(-2.47%)
Jun 27, 2024 79.10 79.86 79.00 79.60 2,749,900 +0.60(+0.76%)
Jun 26, 2024 78.14 79.20 77.70 79.00 2,504,268 +0.80(+1.02%)
Jun 25, 2024 78.91 79.24 77.49 78.20 4,860,366 -0.43(-0.55%)
Jun 24, 2024 79.93 81.35 78.11 78.63 4,212,172 -1.51(-1.88%)
Jun 21, 2024 79.45 80.16 78.89 80.14 5,001,945 +0.63(+0.79%)
Jun 20, 2024 80.35 80.79 79.23 79.51 3,237,116 -0.69(-0.86%)
Jun 18, 2024 80.02 80.39 79.28 80.20 1,974,104 +0.20(+0.25%)
Jun 17, 2024 78.81 80.20 78.53 80.00 2,863,612 +1.06(+1.34%)
Jun 14, 2024 81.69 81.73 77.73 78.94 4,958,719 -3.86(-4.66%)
Jun 13, 2024 83.36 83.53 81.79 82.80 2,128,419 -0.63(-0.76%)
Jun 12, 2024 83.49 84.17 82.55 83.43 2,249,889 +0.25(+0.30%)
Jun 11, 2024 83.38 83.66 82.33 83.18 1,446,283 -0.47(-0.56%)
Jun 10, 2024 83.31 84.40 83.31 83.65 2,034,436 -0.13(-0.16%)
Jun 07, 2024 83.51 84.67 83.34 83.78 2,064,032 +0.51(+0.61%)
Jun 06, 2024 84.42 85.05 83.16 83.27 1,734,936 -1.36(-1.61%)
Jun 05, 2024 82.40 84.65 82.40 84.63 1,947,547 +2.34(+2.84%)
Jun 04, 2024 84.41 84.41 82.16 82.29 2,504,603 -2.34(-2.76%)
Jun 03, 2024 85.29 85.43 83.50 84.63 2,019,080 -0.02(-0.02%)
May 31, 2024 84.22 84.70 82.93 84.65 3,389,687 +0.42(+0.50%)
May 30, 2024 84.22 84.54 83.68 84.23 1,510,195 +0.16(+0.19%)
May 29, 2024 84.69 85.20 84.01 84.07 1,886,622 -1.21(-1.42%)
May 28, 2024 85.12 85.52 84.07 85.28 2,496,471 +0.56(+0.66%)
May 24, 2024 83.25 85.48 83.00 84.72 2,719,884 +2.30(+2.79%)
May 23, 2024 83.97 83.97 82.21 82.42 2,392,280 -1.04(-1.25%)
May 22, 2024 84.51 84.60 83.17 83.46 2,659,310 -1.33(-1.57%)
May 21, 2024 83.92 84.87 83.51 84.79 1,589,207 +0.73(+0.87%)
May 20, 2024 83.21 84.13 83.21 84.06 1,637,074 +1.13(+1.36%)
May 17, 2024 83.01 83.07 82.26 82.93 1,332,824 +0.40(+0.48%)
May 16, 2024 82.76 83.17 82.53 82.53 2,620,885 -0.22(-0.27%)
May 15, 2024 81.00 82.84 80.95 82.75 2,694,504 +1.87(+2.31%)
May 14, 2024 80.11 81.08 79.96 80.88 2,030,017 +0.66(+0.82%)
May 13, 2024 80.99 81.45 79.95 80.22 2,537,074 -0.65(-0.80%)
May 10, 2024 82.72 82.81 80.74 80.87 3,147,698 -1.16(-1.41%)
May 09, 2024 81.56 82.03 80.92 82.03 2,359,649 +0.66(+0.81%)
May 08, 2024 80.18 81.42 80.08 81.37 4,105,492 +1.59(+1.99%)
May 07, 2024 80.21 80.30 79.56 79.78 4,332,706 -0.35(-0.44%)
May 06, 2024 79.67 80.15 78.72 80.13 3,255,251 +1.29(+1.64%)
May 03, 2024 78.16 79.42 76.90 78.84 6,151,718 +1.79(+2.32%)
May 02, 2024 73.95 77.83 73.87 77.05 8,869,194 +10.31(+15.45%)
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.