Business Insurance

Login  |  Register Subscribe



Howmet Aerospace Inc. Common Stock (NY: HWM )

129.00 +0.10 (+0.08%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 128.00 129.00 127.02 129.00 2,342,004 +1.20(+0.94%)
Feb 05, 2025 126.23 128.29 125.85 127.80 1,838,678 +2.32(+1.85%)
Feb 04, 2025 127.40 127.67 124.74 125.48 1,901,127 -0.90(-0.71%)
Feb 03, 2025 124.35 127.05 123.50 126.38 1,907,501 -0.20(-0.16%)
Jan 31, 2025 128.00 128.31 125.93 126.58 2,363,137 -0.79(-0.62%)
Jan 30, 2025 126.92 127.75 125.51 127.37 2,418,900 +1.01(+0.80%)
Jan 29, 2025 126.38 127.15 125.78 126.36 1,958,750 -0.05(-0.04%)
Jan 28, 2025 124.52 126.64 124.00 126.41 3,629,402 +4.33(+3.55%)
Jan 27, 2025 122.70 124.72 119.89 122.08 3,447,919 -4.95(-3.90%)
Jan 24, 2025 127.00 127.55 126.24 127.03 2,102,857 -0.71(-0.56%)
Jan 23, 2025 127.46 129.10 126.93 127.74 3,091,944 +1.03(+0.81%)
Jan 22, 2025 128.03 128.33 125.84 126.71 2,604,675 -0.45(-0.35%)
Jan 21, 2025 127.65 129.10 126.13 127.16 3,338,464 +1.86(+1.48%)
Jan 17, 2025 124.03 126.26 122.70 125.30 3,921,411 +2.32(+1.89%)
Jan 16, 2025 123.00 123.55 121.47 122.98 2,893,240 +1.12(+0.92%)
Jan 15, 2025 122.81 124.15 120.45 121.86 4,736,893 +2.67(+2.24%)
Jan 14, 2025 116.28 119.28 115.80 119.19 3,202,344 +4.44(+3.87%)
Jan 13, 2025 111.00 114.99 110.79 114.75 2,204,293 +2.11(+1.87%)
Jan 10, 2025 113.80 114.73 112.52 112.64 2,474,266 -2.41(-2.09%)
Jan 08, 2025 111.81 115.16 111.11 115.05 2,318,820 +3.39(+3.04%)
Jan 07, 2025 112.52 112.88 109.78 111.66 2,573,406 -0.81(-0.72%)
Jan 06, 2025 113.72 114.36 111.99 112.47 2,115,644 -0.29(-0.26%)
Jan 03, 2025 111.17 113.68 110.59 112.76 2,132,760 +1.97(+1.78%)
Jan 02, 2025 110.20 112.46 109.50 110.79 2,078,991 +1.42(+1.30%)
Dec 31, 2024 109.37 0 -0.91(-0.83%)
Dec 30, 2024 109.33 110.76 108.16 110.28 1,199,785 -0.95(-0.85%)
Dec 27, 2024 111.70 112.52 110.22 111.23 1,363,227 -1.30(-1.16%)
Dec 26, 2024 111.65 112.69 110.97 112.53 755,310 +0.49(+0.44%)
Dec 24, 2024 110.55 112.10 110.06 112.04 616,905 +1.50(+1.36%)
Dec 23, 2024 110.03 110.78 108.88 110.54 1,536,987 -0.29(-0.26%)
Dec 20, 2024 108.33 111.39 108.33 110.83 5,806,235 +0.86(+0.78%)
Dec 19, 2024 109.57 110.80 108.53 109.97 1,868,515 +2.28(+2.12%)
Dec 18, 2024 112.20 112.31 107.53 107.69 2,447,905 -4.24(-3.79%)
Dec 17, 2024 111.99 112.58 110.52 111.93 2,763,624 -1.35(-1.19%)
Dec 16, 2024 114.00 114.31 112.56 113.28 1,917,717 -0.15(-0.13%)
Dec 13, 2024 114.24 114.80 113.12 113.43 1,565,477 -0.27(-0.24%)
Dec 12, 2024 116.15 116.39 113.70 113.70 2,119,113 -2.38(-2.05%)
Dec 11, 2024 115.42 116.33 114.91 116.08 2,399,385 +2.00(+1.75%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance