Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 64.05 | 64.34 | 62.97 | 63.41 | 63.41 | 3,000,936 |
| Apr 18, 2024 | 63.49 | 64.35 | 63.37 | 63.50 | 63.50 | 2,294,300 |
| Apr 17, 2024 | 64.44 | 64.44 | 62.93 | 63.46 | 63.46 | 3,088,800 |
| Apr 16, 2024 | 63.70 | 64.75 | 63.48 | 64.02 | 64.02 | 2,640,700 |
| Apr 15, 2024 | 65.34 | 65.53 | 63.11 | 63.49 | 63.49 | 2,729,400 |
| Apr 12, 2024 | 65.30 | 65.64 | 63.53 | 64.00 | 64.00 | 2,997,500 |
| Apr 11, 2024 | 65.20 | 66.00 | 64.56 | 65.59 | 65.59 | 2,296,700 |
| Apr 10, 2024 | 65.02 | 65.66 | 64.66 | 65.25 | 65.25 | 2,813,800 |
| Apr 09, 2024 | 66.78 | 66.79 | 65.31 | 65.85 | 65.85 | 4,819,400 |
| Apr 08, 2024 | 67.27 | 67.42 | 66.62 | 66.73 | 66.73 | 4,441,100 |
| Apr 05, 2024 | 65.85 | 67.11 | 65.59 | 67.06 | 67.06 | 2,421,500 |
| Apr 04, 2024 | 66.54 | 66.83 | 65.35 | 65.53 | 65.53 | 3,506,700 |
| Apr 03, 2024 | 65.21 | 66.66 | 65.18 | 66.00 | 66.00 | 3,707,900 |
| Apr 02, 2024 | 65.76 | 65.86 | 64.83 | 65.26 | 65.26 | 4,960,300 |
| Apr 01, 2024 | 68.35 | 68.56 | 65.64 | 66.11 | 66.11 | 3,389,100 |
| Mar 28, 2024 | 68.38 | 68.74 | 68.01 | 68.43 | 68.43 | 2,893,100 |
| Mar 27, 2024 | 68.07 | 68.28 | 67.50 | 68.08 | 68.08 | 2,345,900 |
| Mar 26, 2024 | 67.47 | 67.88 | 67.28 | 67.65 | 67.65 | 1,903,300 |
| Mar 25, 2024 | 68.29 | 68.38 | 67.29 | 67.36 | 67.36 | 1,764,200 |
| Mar 22, 2024 | 67.64 | 68.37 | 67.52 | 68.10 | 68.10 | 3,035,200 |
| Mar 21, 2024 | 67.81 | 67.97 | 67.15 | 67.68 | 67.68 | 3,789,100 |
| Mar 20, 2024 | 67.11 | 67.96 | 67.07 | 67.53 | 67.53 | 4,558,300 |
| Mar 19, 2024 | 66.93 | 67.39 | 66.46 | 67.17 | 67.17 | 4,269,100 |
| Mar 18, 2024 | 66.76 | 67.15 | 66.29 | 66.74 | 66.74 | 4,039,500 |
| Mar 15, 2024 | 65.00 | 66.24 | 65.00 | 66.24 | 66.24 | 6,494,400 |
| Mar 14, 2024 | 65.63 | 65.79 | 65.18 | 65.50 | 65.50 | 3,675,800 |
| Mar 13, 2024 | 65.99 | 66.09 | 65.06 | 65.63 | 65.63 | 4,389,700 |
| Mar 12, 2024 | 65.05 | 66.20 | 64.39 | 66.07 | 66.07 | 5,843,600 |
| Mar 11, 2024 | 67.47 | 67.95 | 64.77 | 65.00 | 65.00 | 6,437,500 |
| Mar 08, 2024 | 69.38 | 69.55 | 67.33 | 67.74 | 67.74 | 3,653,800 |
| Mar 07, 2024 | 69.12 | 69.49 | 68.74 | 69.38 | 69.38 | 2,510,900 |
| Mar 06, 2024 | 68.14 | 69.27 | 68.09 | 68.78 | 68.78 | 4,685,300 |
| Mar 05, 2024 | 67.64 | 68.33 | 67.43 | 67.96 | 67.96 | 2,954,600 |
| Mar 04, 2024 | 67.05 | 67.97 | 66.95 | 67.79 | 67.79 | 1,922,800 |
| Mar 01, 2024 | 66.64 | 67.24 | 66.50 | 67.00 | 67.00 | 2,172,700 |
| Feb 29, 2024 | 66.79 | 66.92 | 66.24 | 66.55 | 66.55 | 3,676,100 |
| Feb 28, 2024 | 65.98 | 66.90 | 65.74 | 66.76 | 66.76 | 2,343,200 |
| Feb 27, 2024 | 65.92 | 66.19 | 65.38 | 65.97 | 65.97 | 1,981,200 |
| Feb 26, 2024 | 66.08 | 66.29 | 65.65 | 65.86 | 65.86 | 2,650,100 |
| Feb 23, 2024 | 65.18 | 65.94 | 65.07 | 65.87 | 65.87 | 4,349,000 |
| Feb 22, 2024 | 63.97 | 65.12 | 63.77 | 65.06 | 65.06 | 2,705,800 |
| Feb 21, 2024 | 63.25 | 64.00 | 63.15 | 63.52 | 63.52 | 5,369,200 |
| Feb 20, 2024 | 62.84 | 63.66 | 62.70 | 63.11 | 63.11 | 3,710,000 |
| Feb 16, 2024 | 63.53 | 63.92 | 62.72 | 62.82 | 62.82 | 2,686,700 |
| Feb 15, 2024 | 63.46 | 63.69 | 63.26 | 63.27 | 63.27 | 3,241,400 |
| Feb 14, 2024 | 62.57 | 63.43 | 62.39 | 63.38 | 63.38 | 3,361,300 |
| Feb 13, 2024 | 60.00 | 61.98 | 58.55 | 61.98 | 61.98 | 6,244,900 |
| Feb 12, 2024 | 58.64 | 58.87 | 58.34 | 58.83 | 58.83 | 3,656,200 |
| Feb 09, 2024 | 59.38 | 59.40 | 58.56 | 58.60 | 58.60 | 2,449,600 |
| Feb 08, 2024 | 59.15 | 59.32 | 58.86 | 59.17 | 59.17 | 2,165,000 |
| Feb 08, 2024 | 0.05 Dividend | |||||
| Feb 07, 2024 | 58.73 | 59.42 | 58.58 | 59.09 | 59.04 | 3,043,200 |
| Feb 06, 2024 | 57.81 | 58.49 | 57.66 | 58.43 | 58.38 | 2,144,200 |
| Feb 05, 2024 | 57.25 | 57.97 | 57.12 | 57.79 | 57.74 | 2,611,200 |
| Feb 02, 2024 | 57.44 | 57.94 | 57.00 | 57.72 | 57.67 | 3,097,600 |
| Feb 01, 2024 | 56.60 | 57.42 | 56.29 | 57.38 | 57.33 | 2,302,900 |
| Jan 31, 2024 | 56.11 | 56.89 | 55.89 | 56.26 | 56.21 | 4,398,500 |
| Jan 30, 2024 | 55.75 | 56.17 | 55.66 | 55.98 | 55.93 | 2,936,200 |
| Jan 29, 2024 | 55.41 | 55.79 | 55.33 | 55.78 | 55.73 | 3,034,600 |
| Jan 26, 2024 | 55.48 | 55.61 | 55.00 | 55.43 | 55.38 | 4,240,100 |
| Jan 25, 2024 | 56.34 | 56.57 | 55.06 | 55.27 | 55.22 | 8,717,000 |
| Jan 24, 2024 | 56.68 | 57.04 | 56.30 | 56.34 | 56.29 | 2,420,700 |
| Jan 23, 2024 | 56.10 | 56.76 | 55.97 | 56.43 | 56.38 | 3,870,700 |
| Jan 22, 2024 | 55.81 | 56.54 | 55.75 | 56.07 | 56.02 | 2,003,700 |
| Jan 19, 2024 | 55.25 | 55.93 | 54.94 | 55.74 | 55.69 | 2,045,900 |
| Jan 18, 2024 | 53.95 | 55.28 | 53.80 | 55.19 | 55.14 | 3,098,200 |
| Jan 17, 2024 | 53.30 | 54.16 | 53.18 | 53.57 | 53.52 | 2,264,600 |
| Jan 16, 2024 | 55.24 | 55.36 | 53.29 | 53.66 | 53.61 | 4,604,300 |
| Jan 12, 2024 | 55.67 | 55.90 | 55.25 | 55.54 | 55.49 | 2,259,200 |
| Jan 11, 2024 | 55.68 | 55.75 | 54.84 | 55.51 | 55.46 | 2,361,100 |
| Jan 10, 2024 | 55.00 | 55.68 | 54.75 | 55.57 | 55.52 | 4,226,300 |
| Jan 09, 2024 | 53.69 | 53.94 | 53.41 | 53.71 | 53.66 | 2,656,600 |
| Jan 08, 2024 | 53.53 | 54.13 | 52.73 | 54.09 | 54.04 | 2,524,900 |
| Jan 05, 2024 | 52.93 | 54.25 | 52.61 | 53.83 | 53.78 | 4,007,100 |
| Jan 04, 2024 | 53.04 | 53.42 | 52.56 | 52.60 | 52.56 | 1,695,700 |
| Jan 03, 2024 | 53.59 | 53.80 | 52.73 | 52.76 | 52.72 | 3,080,000 |
| Jan 02, 2024 | 53.84 | 54.13 | 53.20 | 53.73 | 53.68 | 2,344,100 |
| Dec 29, 2023 | 54.20 | 54.41 | 54.07 | 54.12 | 54.07 | 1,964,500 |
| Dec 28, 2023 | 54.03 | 54.22 | 53.77 | 54.11 | 54.06 | 1,527,900 |
| Dec 27, 2023 | 53.69 | 54.08 | 53.63 | 54.05 | 54.00 | 1,491,200 |
| Dec 26, 2023 | 53.57 | 54.07 | 53.42 | 53.84 | 53.79 | 1,067,000 |
| Dec 22, 2023 | 53.57 | 53.91 | 53.43 | 53.57 | 53.52 | 1,352,700 |
| Dec 21, 2023 | 53.31 | 53.68 | 53.12 | 53.47 | 53.42 | 1,694,800 |
| Dec 20, 2023 | 53.33 | 53.73 | 52.68 | 52.72 | 52.68 | 2,075,200 |
| Dec 19, 2023 | 53.36 | 53.88 | 53.23 | 53.65 | 53.60 | 2,697,000 |
| Dec 18, 2023 | 52.99 | 53.48 | 52.90 | 53.19 | 53.14 | 1,922,000 |
| Dec 15, 2023 | 52.45 | 53.26 | 52.38 | 52.80 | 52.76 | 5,428,500 |
| Dec 14, 2023 | 54.38 | 54.53 | 52.36 | 52.78 | 52.74 | 5,529,000 |
| Dec 13, 2023 | 54.37 | 54.50 | 53.70 | 54.21 | 54.16 | 2,626,200 |
| Dec 12, 2023 | 53.68 | 54.23 | 53.54 | 54.14 | 54.09 | 1,455,800 |
| Dec 11, 2023 | 53.18 | 53.90 | 53.04 | 53.66 | 53.61 | 1,464,400 |
| Dec 08, 2023 | 52.72 | 53.36 | 52.72 | 53.26 | 53.21 | 1,634,800 |
| Dec 07, 2023 | 52.26 | 52.83 | 52.26 | 52.74 | 52.70 | 1,988,000 |
| Dec 06, 2023 | 52.45 | 52.89 | 52.23 | 52.31 | 52.27 | 1,523,200 |
| Dec 05, 2023 | 52.75 | 52.84 | 52.06 | 52.18 | 52.14 | 2,116,100 |
| Dec 04, 2023 | 52.64 | 52.94 | 52.10 | 52.91 | 52.87 | 2,722,300 |
| Dec 01, 2023 | 52.62 | 53.24 | 52.62 | 52.90 | 52.86 | 2,005,400 |
| Nov 30, 2023 | 51.84 | 52.67 | 51.79 | 52.60 | 52.56 | 3,258,100 |
| Nov 29, 2023 | 52.23 | 52.35 | 51.47 | 51.59 | 51.55 | 1,955,000 |
| Nov 28, 2023 | 52.76 | 52.96 | 51.95 | 51.95 | 51.91 | 2,083,100 |
| *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.