Indicators

Howmet Aerospace Inc (NY: HWM )

82.42 -1.04 (-1.25%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.64	34.91	33.68	33.83	2,115,631	-0.82(-2.37%)
Apr 28, 2022	34.48	34.86	33.64	34.66	1,908,539	+0.55(+1.60%)
Apr 27, 2022	33.93	34.28	33.09	34.11	3,142,217	+0.14(+0.41%)
Apr 26, 2022	34.34	34.66	33.96	33.97	3,230,865	-0.56(-1.61%)
Apr 25, 2022	34.40	34.56	33.48	34.53	3,211,887	-0.14(-0.40%)
Apr 22, 2022	35.20	35.47	34.58	34.67	1,818,172	-0.70(-1.99%)
Apr 21, 2022	36.89	37.21	35.23	35.37	2,251,600	-1.16(-3.18%)
Apr 20, 2022	36.46	36.89	36.27	36.53	1,728,392	+0.20(+0.55%)
Apr 19, 2022	35.25	36.48	35.19	36.33	2,167,383	+1.19(+3.39%)
Apr 18, 2022	35.12	35.57	34.87	35.14	1,743,038	-0.04(-0.11%)
Apr 14, 2022	35.11	35.62	35.04	35.18	2,261,308	+0.20(+0.57%)
Apr 13, 2022	34.57	35.16	34.51	34.98	1,827,421	+0.59(+1.73%)
Apr 12, 2022	34.07	34.65	33.94	34.39	1,847,716	+0.45(+1.31%)
Apr 11, 2022	34.21	34.73	33.85	33.94	1,631,403	-0.29(-0.84%)
Apr 08, 2022	34.26	34.76	33.93	34.23	1,924,794	+0.10(+0.29%)
Apr 07, 2022	33.68	34.22	33.19	34.13	2,202,759	+0.26(+0.76%)
Apr 06, 2022	33.93	34.28	33.56	33.87	2,373,248	-0.29(-0.84%)
Apr 05, 2022	35.38	35.66	34.00	34.16	3,268,540	-1.36(-3.82%)
Apr 04, 2022	36.14	36.18	35.42	35.52	1,772,666	-0.50(-1.38%)

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.