Howmet Aerospace Inc. (HWM-P)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 55.92 | 56.00 | 55.92 | 56.00 | 56.00 | 3,674 |
| Apr 22, 2024 | 56.00 | 56.00 | 55.95 | 55.99 | 55.99 | 431 |
| Apr 19, 2024 | 57.00 | 57.00 | 55.75 | 55.75 | 55.75 | 1,102 |
| Apr 18, 2024 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | 476 |
| Apr 17, 2024 | 58.09 | 58.09 | 56.35 | 57.84 | 57.84 | 1,718 |
| Apr 16, 2024 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | 1,327 |
| Apr 15, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 219 |
| Apr 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 832 |
| Apr 11, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 155 |
| Apr 10, 2024 | 60.30 | 60.30 | 59.80 | 59.99 | 59.99 | 824 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 60.03 | 60.25 | 60.03 | 60.25 | 60.25 | 354 |
| Apr 05, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 568 |
| Apr 04, 2024 | 60.00 | 60.24 | 59.17 | 60.00 | 60.00 | 1,107 |
| Apr 03, 2024 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 1,578 |
| Apr 02, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 243 |
| Apr 01, 2024 | 60.05 | 60.05 | 59.95 | 59.95 | 59.95 | 625 |
| Mar 28, 2024 | 59.50 | 59.75 | 59.50 | 59.75 | 59.75 | 1,348 |
| Mar 27, 2024 | 59.05 | 59.05 | 58.60 | 59.00 | 59.00 | 2,912 |
| Mar 26, 2024 | 60.00 | 60.03 | 59.50 | 60.00 | 60.00 | 1,919 |
| Mar 25, 2024 | 59.35 | 59.35 | 58.80 | 58.86 | 58.86 | 1,644 |
| Mar 22, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 168 |
| Mar 21, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 781 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 189 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 574 |
| Mar 14, 2024 | 0.9375 Dividend | |||||
| Mar 13, 2024 | 62.75 | 62.84 | 62.57 | 62.84 | 61.90 | 788 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 59.93 | 60.00 | 59.93 | 60.00 | 59.10 | 2,610 |
| Mar 05, 2024 | 59.66 | 59.93 | 59.50 | 59.50 | 58.61 | 6,217 |
| Mar 04, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 58.96 | 107 |
| Mar 01, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 58.50 | 317 |
| Feb 29, 2024 | 59.88 | 59.88 | 59.50 | 59.50 | 58.61 | 765 |
| Feb 28, 2024 | 59.75 | 61.00 | 59.59 | 59.59 | 58.70 | 1,203 |
| Feb 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.08 | 553 |
| Feb 26, 2024 | 59.50 | 61.37 | 59.50 | 61.00 | 60.09 | 1,564 |
| Feb 23, 2024 | 59.84 | 59.84 | 59.81 | 59.81 | 58.92 | 475 |
| Feb 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | 647 |
| Feb 21, 2024 | 60.45 | 60.45 | 59.85 | 59.85 | 58.96 | 2,444 |
| Feb 20, 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 59.60 | 722 |
| Feb 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.09 | 283 |
| Feb 15, 2024 | 62.31 | 62.32 | 62.31 | 62.32 | 61.39 | 305 |
| Feb 14, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.02 | 427 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 61.75 | 63.64 | 61.75 | 63.64 | 62.69 | 546 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 62.35 | 64.70 | 62.35 | 64.70 | 63.73 | 1,155 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 59.58 | 62.34 | 59.58 | 62.34 | 61.41 | 1,823 |
| Feb 02, 2024 | 62.75 | 62.75 | 60.66 | 60.66 | 59.76 | 720 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.81 | 855 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 62.52 | 63.00 | 62.52 | 62.52 | 61.59 | 855 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 67.23 | 67.23 | 65.21 | 65.21 | 64.24 | 1,142 |
| Jan 24, 2024 | 67.80 | 67.80 | 65.10 | 65.10 | 64.13 | 934 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 67.75 | 67.75 | 67.50 | 67.50 | 66.49 | 1,907 |
| Jan 19, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 66.56 | 172 |
| Jan 18, 2024 | 68.10 | 68.10 | 66.99 | 66.99 | 65.99 | 665 |
| Jan 17, 2024 | 66.55 | 66.55 | 65.10 | 65.10 | 64.13 | 400 |
| Jan 16, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 64.03 | 1,658 |
| Jan 12, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.83 | 302 |
| Jan 11, 2024 | 64.70 | 65.20 | 64.70 | 64.83 | 63.87 | 749 |
| Jan 10, 2024 | 62.58 | 65.00 | 62.50 | 64.46 | 63.50 | 1,824 |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.65 | 309 |
| Jan 04, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 58.69 | 297 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 58.21 | 59.05 | 58.21 | 59.05 | 58.17 | 326 |
| Dec 29, 2023 | 54.10 | 61.16 | 54.10 | 61.16 | 60.25 | 1,956 |
| Dec 28, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 53.35 | 279 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | 56.50 | 56.95 | 56.50 | 56.95 | 56.10 | 384 |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | 57.25 | 58.25 | 57.25 | 58.25 | 57.38 | 536 |
| Dec 20, 2023 | 59.34 | 60.00 | 59.34 | 60.00 | 59.10 | 753 |
| Dec 19, 2023 | 58.15 | 59.16 | 58.15 | 59.16 | 58.28 | 402 |
| Dec 18, 2023 | 58.03 | 58.14 | 58.00 | 58.14 | 57.27 | 740 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 56.43 | 59.00 | 56.18 | 59.00 | 58.12 | 2,725 |
| Dec 13, 2023 | 54.86 | 55.69 | 54.45 | 55.69 | 54.86 | 849 |
| Dec 12, 2023 | 51.62 | 53.95 | 51.62 | 53.75 | 52.95 | 1,074 |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | 54.21 | 55.50 | 54.15 | 55.50 | 54.67 | 1,254 |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 0.9375 Dividend | |||||
| Dec 06, 2023 | 55.72 | 58.00 | 55.72 | 57.60 | 55.82 | 1,350 |
| Dec 05, 2023 | 54.50 | 55.70 | 54.50 | 55.70 | 53.98 | 1,624 |
| Dec 04, 2023 | 53.00 | 54.00 | 52.25 | 54.00 | 52.33 | 2,449 |
| Dec 01, 2023 | 53.95 | 54.00 | 53.95 | 54.00 | 52.33 | 1,279 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.