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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	100.86	101.48	99.10	99.72	2,673,764	-1.42(-1.40%)
Oct 30, 2024	100.10	101.35	99.81	101.14	3,435,026	+1.05(+1.05%)
Oct 29, 2024	101.06	101.22	98.83	100.09	2,844,953	-2.29(-2.24%)
Oct 28, 2024	102.08	102.60	101.31	102.38	2,230,628	+0.99(+0.98%)
Oct 25, 2024	101.00	101.84	100.68	101.39	1,398,260	+0.77(+0.77%)
Oct 24, 2024	100.20	102.07	99.15	100.62	1,983,349	-2.21(-2.15%)
Oct 23, 2024	102.69	103.81	102.50	102.83	1,848,928	+0.18(+0.18%)
Oct 22, 2024	105.55	105.83	101.83	102.65	2,807,723	-3.67(-3.45%)
Oct 21, 2024	106.11	106.93	105.72	106.32	1,724,283	+0.78(+0.74%)
Oct 18, 2024	106.76	106.76	104.74	105.54	1,706,599	-0.67(-0.63%)
Oct 17, 2024	106.02	106.74	105.58	106.21	2,450,585	+0.90(+0.85%)
Oct 16, 2024	104.01	105.45	103.92	105.31	1,511,009	+1.40(+1.35%)
Oct 15, 2024	102.90	104.29	102.21	103.91	2,479,567	+1.26(+1.23%)
Oct 14, 2024	103.82	104.00	102.19	102.65	2,571,788	-1.17(-1.13%)
Oct 11, 2024	102.16	104.42	102.14	103.82	1,624,068	+1.72(+1.68%)
Oct 10, 2024	103.30	103.33	101.62	102.10	1,460,468	-1.60(-1.54%)
Oct 09, 2024	103.11	104.10	102.60	103.70	1,498,075	+0.71(+0.69%)
Oct 08, 2024	103.83	104.23	102.94	102.99	1,494,237	+0.16(+0.16%)
Oct 07, 2024	101.75	103.38	101.39	102.83	1,778,917	+0.80(+0.78%)
Oct 04, 2024	101.81	103.00	101.03	102.03	2,062,925	+1.28(+1.27%)
Oct 03, 2024	101.48	102.25	100.14	100.75	2,418,164	-0.54(-0.53%)
Oct 02, 2024	100.94	102.13	100.03	101.29	1,762,922	+0.37(+0.37%)
Oct 01, 2024	99.98	101.70	98.90	100.92	2,084,323	+0.67(+0.67%)
Sep 30, 2024	98.55	100.37	97.86	100.25	2,004,939	+1.04(+1.05%)
Sep 27, 2024	99.30	99.70	98.59	99.21	1,543,588	-0.09(-0.09%)
Sep 26, 2024	100.29	100.62	99.02	99.30	1,454,556	-0.42(-0.42%)
Sep 25, 2024	99.65	100.51	99.38	99.72	1,547,466	+0.40(+0.40%)
Sep 24, 2024	98.62	99.60	98.04	99.32	3,043,061	+0.69(+0.70%)
Sep 23, 2024	97.54	98.97	97.23	98.63	2,082,909	+1.18(+1.21%)
Sep 20, 2024	97.25	98.29	96.52	97.45	6,550,396	+0.02(+0.02%)
Sep 19, 2024	96.94	97.52	95.45	97.43	2,519,899	+2.75(+2.90%)
Sep 18, 2024	94.94	95.96	94.26	94.68	1,715,288	+0.09(+0.10%)
Sep 17, 2024	95.24	95.25	93.51	94.59	2,040,821	-0.55(-0.58%)
Sep 16, 2024	95.71	96.55	94.13	95.14	2,284,550	-0.14(-0.15%)
Sep 13, 2024	93.50	95.97	92.77	95.28	2,815,679	+1.05(+1.11%)
Sep 12, 2024	94.10	95.11	93.60	94.23	1,842,260	+0.14(+0.15%)
Sep 11, 2024	93.18	94.25	91.03	94.09	1,440,620	+0.94(+1.01%)
Sep 10, 2024	94.09	94.09	92.20	93.15	2,120,862	-0.54(-0.58%)
Sep 09, 2024	93.10	94.62	92.53	93.69	1,803,451	+2.25(+2.46%)
Sep 06, 2024	94.00	94.15	90.72	91.44	4,136,985	-2.77(-2.94%)
Sep 05, 2024	94.08	94.81	93.05	94.21	3,001,812	-0.14(-0.15%)
Sep 04, 2024	92.90	94.71	92.58	94.35	2,147,834	+1.33(+1.43%)

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.