Canada markets close in 4 hours

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.90+0.87 (+0.85%)
As of 11:59AM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2024101.75103.38101.44102.90102.90486,706
Oct 04, 2024101.81103.00101.03102.03102.032,063,100
Oct 03, 2024101.48102.26100.14100.75100.752,418,700
Oct 02, 2024100.94102.13100.03101.29101.291,762,900
Oct 01, 202499.98101.7098.90100.92100.922,084,300
Sept 30, 202498.55100.3797.86100.25100.252,004,900
Sept 27, 202499.3099.7198.5999.2199.211,543,600
Sept 26, 2024100.29100.6299.0299.3099.301,454,600
Sept 25, 202499.65100.5199.3899.7299.721,547,400
Sept 24, 202498.6299.6098.0499.3299.323,043,100
Sept 23, 202497.5498.9797.2398.6398.632,082,900
Sept 20, 202497.2598.2996.5297.4597.456,550,200
Sept 19, 202496.9497.5295.4697.4397.432,520,100
Sept 18, 202494.9495.9694.2694.6894.681,714,700
Sept 17, 202495.2495.2693.5194.5994.592,040,800
Sept 16, 202495.7196.5594.1395.1495.142,284,500
Sept 13, 202493.5095.9792.7795.2895.282,815,600
Sept 12, 202494.1095.1193.6094.2394.231,842,300
Sept 11, 202493.1894.2591.0394.0994.091,440,600
Sept 10, 202494.0994.0992.2093.1593.152,120,900
Sept 09, 202493.1094.6292.5393.6993.691,803,400
Sept 06, 202494.0094.1590.7291.4491.444,137,000
Sept 05, 202494.0894.8193.0594.2194.213,001,800
Sept 04, 202492.9094.7192.5894.3594.352,147,700
Sept 03, 202497.1697.9092.4593.0293.023,271,300
Aug 30, 202497.1697.4995.3196.6696.663,188,800
Aug 29, 202496.8497.7595.6696.9696.961,949,300
Aug 28, 202497.5598.1596.1896.5296.521,947,400
Aug 27, 202496.3997.1995.4296.9596.951,961,800
Aug 26, 202496.9197.8696.5896.6496.641,677,200
Aug 23, 202496.8097.5796.4197.0897.081,158,200
Aug 22, 202496.2597.0996.0796.5596.551,437,600
Aug 21, 202495.8096.6195.5596.2696.261,322,900
Aug 20, 202496.4596.7194.9295.6395.631,367,800
Aug 19, 202495.5896.4595.4096.3796.371,971,400
Aug 16, 202495.5096.2295.1995.8295.821,351,000
Aug 15, 202495.2595.8493.9195.5895.582,144,700
Aug 14, 202493.9695.0792.9493.8893.881,983,100
Aug 13, 202493.4093.9692.6393.9293.923,058,900
Aug 12, 202493.1393.5392.2192.8392.832,236,500
Aug 09, 202492.1593.1891.1993.0993.091,961,000
Aug 09, 20240.08 Dividend
Aug 08, 202488.8892.5288.5291.9691.883,333,300
Aug 07, 202490.3290.8287.6487.9287.842,290,000
Aug 06, 202488.4291.0088.0189.0889.003,275,200
Aug 05, 202486.1387.4285.3986.7586.676,636,700
Aug 02, 202493.4593.7589.8190.1690.084,454,800
Aug 01, 202496.6597.2994.1094.8794.793,140,500
Jul 31, 202494.3896.9392.6695.7095.624,050,600
Jul 30, 202492.5594.8991.0993.8193.737,825,600
Jul 29, 202483.6883.9682.2182.8582.783,834,900
Jul 26, 202482.8183.2981.4182.6882.612,903,000
Jul 25, 202480.0083.6579.6382.3482.275,342,500
Jul 24, 202481.9582.1479.4979.5979.522,670,100
Jul 23, 202480.1982.8679.9182.4182.343,515,100
Jul 22, 202478.5380.2778.3480.2580.184,039,700
Jul 19, 202478.8378.9077.4978.0377.961,882,400
Jul 18, 202478.0078.9477.2278.7878.714,132,700
Jul 17, 202480.2380.7177.8477.8677.792,558,700
Jul 16, 202479.4081.5379.4081.3881.313,374,300
Jul 15, 202479.6479.8678.8078.9078.832,703,100
Jul 12, 202480.2580.3179.1079.2379.162,129,200
Jul 11, 202480.0980.8879.4279.6679.592,603,100
Jul 10, 202480.5481.1980.1180.1880.112,683,500
Jul 09, 202480.5381.2580.1780.2480.171,840,500
Jul 08, 202479.2780.5179.2780.4780.402,150,100
Jul 05, 202479.4679.6578.0078.8078.731,880,200
Jul 03, 202478.5079.4678.0079.3379.261,712,900
Jul 02, 202477.0678.4976.8578.0778.002,421,200
Jul 01, 202478.7578.9676.9277.3077.233,021,300
Jun 28, 202479.7880.4776.8377.6377.566,548,900
Jun 27, 202479.1079.8679.0079.6079.532,749,900
Jun 26, 202478.1479.2077.7079.0078.932,504,300
Jun 25, 202478.9179.2477.4978.2078.134,860,400
Jun 24, 202479.9381.3578.1178.6378.564,212,200
Jun 21, 202479.4580.1678.8980.1480.074,992,700
Jun 20, 202480.3580.7979.2379.5179.443,237,100
Jun 18, 202480.0280.3979.2880.2080.131,974,100
Jun 17, 202478.8180.2078.5480.0079.932,863,600
Jun 14, 202481.6981.7477.7478.9478.874,958,700
Jun 13, 202483.3683.5381.7982.8082.732,128,400
Jun 12, 202483.4984.1782.5583.4383.362,249,900
Jun 11, 202483.3883.6682.3383.1883.111,446,300
Jun 10, 202483.3184.4083.3183.6583.582,034,400
Jun 07, 202483.5184.6783.3483.7883.712,064,000
Jun 06, 202484.4285.0583.1683.2783.201,734,900
Jun 05, 202482.4084.6582.4084.6384.561,947,500
Jun 04, 202484.4184.4182.1682.2982.222,504,600
Jun 03, 202485.2985.4383.5184.6384.562,019,000
May 31, 202484.2284.7082.9384.6584.583,389,600
May 30, 202484.2284.5483.6884.2384.161,510,200
May 29, 202484.6985.2084.0184.0784.001,886,600
May 28, 202485.1285.5284.0785.2885.212,496,400
May 24, 202483.2585.4883.0084.7284.652,719,800
May 23, 202483.9783.9782.2182.4282.352,392,200
May 22, 202484.5184.6083.1783.4683.392,659,300
May 21, 202483.9284.8783.5184.7984.721,589,200
May 20, 202483.2184.1383.2184.0683.991,541,100
May 17, 202483.0183.0782.2682.9382.861,332,700
May 16, 202482.7683.1782.5382.5382.462,620,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...