Howmet Aerospace Inc (NY: HWM )

30.99 -0.45 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 31.25 31.56 30.75 30.99 4,280,342 -0.45(-1.43%)
Sep 16, 2021 32.03 32.20 31.38 31.44 1,318,087 -0.57(-1.78%)
Sep 15, 2021 31.49 32.04 31.36 32.01 1,396,652 +0.42(+1.33%)
Sep 14, 2021 32.45 32.45 31.50 31.59 1,693,285 -0.66(-2.05%)
Sep 13, 2021 31.56 32.40 31.44 32.25 2,404,645 +1.03(+3.30%)
Sep 10, 2021 31.91 32.00 31.20 31.22 1,512,173 -0.45(-1.42%)
Sep 09, 2021 31.10 31.90 30.99 31.67 1,535,616 +0.58(+1.87%)
Sep 08, 2021 31.08 31.32 30.87 31.09 1,288,459 -0.17(-0.54%)
Sep 07, 2021 31.18 31.52 30.90 31.26 1,634,115 -0.11(-0.35%)
Sep 03, 2021 31.74 31.88 31.12 31.37 1,411,568 -0.52(-1.63%)
Sep 02, 2021 31.95 32.37 31.77 31.89 1,338,497 -0.01(-0.03%)
Sep 01, 2021 31.97 32.12 31.41 31.90 2,006,344 +0.15(+0.47%)
Aug 31, 2021 31.68 32.36 31.58 31.75 3,453,984 -0.03(-0.09%)
Aug 30, 2021 32.81 32.90 31.77 31.78 1,522,015 -1.01(-3.08%)
Aug 27, 2021 32.45 33.08 32.39 32.79 2,083,719 +0.58(+1.80%)
Aug 26, 2021 32.93 32.93 32.19 32.21 1,222,972 -0.73(-2.22%)
Aug 25, 2021 32.68 33.16 32.50 32.94 1,805,687 +0.42(+1.29%)
Aug 24, 2021 32.43 32.97 32.42 32.52 1,685,693 +0.32(+0.99%)
Aug 23, 2021 32.15 32.44 32.09 32.20 1,808,776 +0.39(+1.23%)
Aug 20, 2021 31.64 31.99 31.47 31.81 1,687,529 +0.06(+0.19%)
Aug 19, 2021 31.74 32.19 31.11 31.75 3,758,755 -0.48(-1.49%)
Aug 18, 2021 31.82 32.92 31.38 32.23 3,637,144 +0.75(+2.38%)
Aug 17, 2021 31.56 31.74 31.11 31.48 1,715,117 -0.50(-1.56%)
Aug 16, 2021 31.77 32.19 31.37 31.98 1,764,495 -0.14(-0.44%)
Aug 13, 2021 32.72 32.78 32.11 32.12 994,314 -0.56(-1.71%)
Aug 12, 2021 32.92 32.98 32.48 32.68 1,303,646 -0.33(-1.00%)
Aug 11, 2021 32.27 33.03 31.81 33.01 2,046,003 +0.71(+2.20%)
Aug 10, 2021 31.63 32.67 31.50 32.30 2,001,706 +0.74(+2.34%)
Aug 09, 2021 31.47 31.82 31.02 31.56 2,840,157 -0.18(-0.57%)
Aug 06, 2021 32.15 32.49 31.65 31.74 4,706,139 +0.09(+0.28%)
Aug 05, 2021 30.88 31.95 30.85 31.65 5,704,113 +0.95(+3.09%)
Aug 04, 2021 32.00 32.69 30.73 30.70 5,556,553 -2.30(-6.97%)
Aug 03, 2021 32.84 33.07 31.71 33.00 2,423,697 +0.27(+0.82%)
Aug 02, 2021 33.23 34.01 32.62 32.73 1,853,609 -0.09(-0.27%)
Jul 30, 2021 32.80 33.10 32.50 32.82 1,729,509 -0.28(-0.85%)
Jul 29, 2021 33.21 33.54 32.93 33.10 1,839,046 +0.29(+0.88%)
Jul 28, 2021 33.46 33.57 32.50 32.81 3,406,083 +0.08(+0.24%)
Jul 27, 2021 32.32 32.83 32.15 32.73 2,399,325 +0.22(+0.68%)
Jul 26, 2021 32.36 32.84 32.26 32.51 2,340,789 +0.13(+0.40%)
Jul 23, 2021 32.72 32.83 32.24 32.38 2,239,875 +0.05(+0.15%)
Jul 22, 2021 32.77 32.78 32.19 32.33 4,146,224 -0.54(-1.64%)
Jul 21, 2021 32.21 33.04 32.17 32.87 1,903,334 +0.98(+3.07%)
Jul 20, 2021 30.51 32.12 30.35 31.89 3,306,642 +1.40(+4.59%)
Jul 19, 2021 30.89 30.94 29.93 30.49 4,668,363 -1.17(-3.70%)
Jul 16, 2021 32.73 32.89 31.57 31.66 6,108,419 -0.75(-2.31%)
Jul 15, 2021 32.39 33.08 32.11 32.41 4,087,847 -0.39(-1.19%)
Jul 14, 2021 33.11 33.62 32.67 32.80 1,940,116 -0.09(-0.27%)
Jul 13, 2021 33.51 33.73 32.84 32.89 2,295,071 -0.98(-2.89%)
Jul 12, 2021 33.59 34.05 33.34 33.87 2,552,321 -0.08(-0.24%)
Jul 09, 2021 33.47 33.97 33.30 33.95 1,802,795 +1.01(+3.07%)
Jul 08, 2021 32.59 33.42 32.21 32.94 2,817,138 -0.30(-0.90%)
Jul 07, 2021 33.30 33.78 32.65 33.24 3,078,025 -0.27(-0.81%)
Jul 06, 2021 34.24 34.35 33.10 33.51 3,327,076 -0.93(-2.70%)
Jul 02, 2021 34.79 34.80 34.31 34.44 1,691,464 -0.18(-0.52%)
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.