Skip to main content

Howmet Aerospace Inc (NY: HWM )

114.08 +0.33 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 113.76 115.26 113.52 114.08 2,009,054 +0.33(+0.29%)
Dec 09, 2024 117.76 118.20 112.90 113.75 3,014,043 -4.56(-3.85%)
Dec 06, 2024 120.10 120.71 117.57 118.31 1,913,042 -1.76(-1.47%)
Dec 05, 2024 120.00 120.70 119.25 120.07 2,471,572 -0.02(-0.02%)
Dec 04, 2024 119.11 120.24 118.81 120.09 2,313,264 +0.98(+0.82%)
Dec 03, 2024 118.25 119.40 117.64 119.11 2,251,693 +1.42(+1.21%)
Dec 02, 2024 118.69 118.69 117.29 117.69 2,925,552 -0.69(-0.58%)
Nov 29, 2024 118.24 118.90 117.38 118.38 1,352,044 +1.68(+1.44%)
Nov 27, 2024 117.17 117.56 115.84 116.70 1,766,622 -0.48(-0.41%)
Nov 26, 2024 116.00 117.56 115.91 117.18 1,947,716 +1.34(+1.16%)
Nov 25, 2024 117.59 118.34 115.06 115.84 2,907,257 -2.60(-2.20%)
Nov 22, 2024 117.87 118.80 116.37 118.44 5,093,516 +1.46(+1.25%)
Nov 21, 2024 118.10 119.28 116.94 116.98 2,592,716 -1.12(-0.95%)
Nov 20, 2024 117.07 118.20 115.09 118.10 3,650,197 +2.10(+1.81%)
Nov 19, 2024 113.19 116.03 113.00 116.00 2,389,246 +2.83(+2.50%)
Nov 18, 2024 112.04 113.44 111.73 113.17 1,817,623 +1.16(+1.04%)
Nov 15, 2024 112.30 113.08 111.14 112.01 2,221,703 -1.21(-1.07%)
Nov 14, 2024 115.77 116.74 112.44 113.22 2,687,759 -2.55(-2.20%)
Nov 13, 2024 114.72 116.59 114.17 115.77 2,331,669 +2.19(+1.93%)
Nov 12, 2024 115.00 115.51 112.32 113.58 2,176,944 -1.10(-0.96%)
Nov 11, 2024 115.25 115.98 114.04 114.68 1,534,485 +1.03(+0.91%)
Nov 08, 2024 112.00 114.08 111.01 113.65 2,012,930 +2.51(+2.26%)
Nov 07, 2024 114.27 114.92 111.06 111.14 2,609,112 -3.64(-3.17%)
Nov 06, 2024 110.97 115.30 106.10 114.78 5,799,962 +12.69(+12.43%)
Nov 05, 2024 100.22 102.09 99.83 102.09 2,556,844 +2.32(+2.32%)
Nov 04, 2024 100.09 100.97 99.33 99.77 1,729,886 -0.19(-0.19%)
Nov 01, 2024 100.53 100.93 99.73 99.96 1,524,415 +0.31(+0.31%)
Oct 31, 2024 100.79 101.41 99.03 99.65 2,675,688 -1.42(-1.40%)
Oct 30, 2024 100.03 101.28 99.74 101.07 3,437,498 +1.05(+1.05%)
Oct 29, 2024 100.99 101.15 98.76 100.02 2,847,000 -2.29(-2.24%)
Oct 28, 2024 102.01 102.53 101.24 102.31 2,232,233 +0.99(+0.98%)
Oct 25, 2024 100.93 101.77 100.61 101.32 1,399,266 +0.77(+0.76%)
Oct 24, 2024 100.13 102.00 99.08 100.55 1,984,776 -2.21(-2.15%)
Oct 23, 2024 102.62 103.73 102.43 102.76 1,850,258 +0.18(+0.18%)
Oct 22, 2024 105.47 105.75 101.76 102.58 2,809,744 -3.67(-3.45%)
Oct 21, 2024 106.03 106.85 105.64 106.24 1,725,524 +0.78(+0.74%)
Oct 18, 2024 106.68 106.68 104.67 105.46 1,707,827 -0.67(-0.63%)
Oct 17, 2024 105.94 106.66 105.50 106.13 2,452,349 +0.90(+0.86%)
Oct 16, 2024 103.94 105.37 103.84 105.23 1,512,096 +1.40(+1.35%)
Oct 15, 2024 102.83 104.22 102.14 103.83 2,481,351 +1.26(+1.23%)
Oct 14, 2024 103.75 103.93 102.12 102.58 2,573,639 -1.17(-1.13%)
Oct 11, 2024 102.09 104.34 102.07 103.75 1,625,237 +1.72(+1.68%)
Oct 10, 2024 103.23 103.25 101.55 102.03 1,461,519 -1.60(-1.54%)
Oct 09, 2024 103.04 104.03 102.53 103.62 1,499,153 +0.71(+0.69%)
Oct 08, 2024 103.75 104.16 102.87 102.92 1,495,312 +0.16(+0.16%)
Oct 07, 2024 101.68 103.31 101.32 102.76 1,780,197 +0.80(+0.78%)
Oct 04, 2024 101.74 102.92 100.96 101.96 2,064,410 +1.28(+1.27%)
Oct 03, 2024 101.41 102.18 100.07 100.68 2,419,904 -0.54(-0.53%)
Oct 02, 2024 100.87 102.06 99.96 101.22 1,764,191 +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.