Canada markets close in 21 minutes

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.13+1.20 (+3.88%)
As of 03:38PM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202231.4432.2831.1832.1332.131,327,790
Sept 30, 202230.7831.6730.6530.9330.934,017,300
Sept 29, 202231.4731.5230.6030.9430.942,609,900
Sept 28, 202231.3332.0531.0531.8531.852,062,300
Sept 27, 202231.5031.6930.6931.1031.102,407,400
Sept 26, 202231.6631.8930.9431.0431.042,466,200
Sept 23, 202232.2532.3631.4131.8331.832,890,200
Sept 22, 202233.5733.5932.5432.7932.792,482,900
Sept 21, 202234.7834.8633.4333.4333.432,789,300
Sept 20, 202234.0134.4933.7334.2834.282,752,600
Sept 19, 202233.4134.5233.4034.2234.222,523,100
Sept 16, 202233.7133.8332.9933.6133.614,970,900
Sept 15, 202234.9035.2834.1634.2934.292,992,500
Sept 14, 202235.3035.7234.2435.3235.323,310,500
Sept 13, 202236.1736.3735.0235.2035.202,271,500
Sept 12, 202236.6337.0736.3437.0237.023,904,500
Sept 09, 202236.1536.4935.8736.4136.412,290,600
Sept 08, 202235.1735.9134.8335.8535.852,117,400
Sept 07, 202234.6235.4734.4635.3635.363,059,200
Sept 06, 202235.1835.3934.5534.7334.732,037,000
Sept 02, 202235.5435.8934.9135.0235.021,866,200
Sept 01, 202235.0835.2534.4635.0535.052,884,100
Aug 31, 202235.9336.1035.4035.4335.432,433,100
Aug 30, 202236.6636.8135.4135.8735.872,335,700
Aug 29, 202236.4336.9836.1836.6036.601,751,700
Aug 26, 202237.9937.9936.6636.6636.661,398,600
Aug 25, 202237.2637.8237.1137.7837.781,736,200
Aug 24, 202236.7737.2136.7037.0337.031,636,100
Aug 23, 202236.6537.1436.5136.6836.682,563,200
Aug 22, 202236.8537.1436.4536.4836.481,870,100
Aug 19, 202238.2338.3237.4137.6037.601,992,900
Aug 18, 202238.4238.8338.2938.4438.442,449,400
Aug 17, 202238.1738.5037.9438.4538.453,410,200
Aug 16, 202238.7538.9638.6238.7338.732,658,600
Aug 15, 202238.2638.9938.1838.7238.723,293,400
Aug 12, 202238.4538.6638.1838.5538.554,392,500
Aug 11, 202238.2438.6238.0538.2338.233,013,900
Aug 10, 202238.0038.3537.8337.9137.914,122,900
Aug 09, 202237.5737.7337.1737.4437.443,157,000
Aug 08, 202237.3837.8037.1937.5637.565,912,800
Aug 05, 202236.7037.1736.2837.0637.061,792,500
Aug 04, 202236.7638.0736.6537.1137.113,053,800
Aug 04, 20220.02 Dividend
Aug 03, 202237.4837.4836.8837.2337.215,317,700
Aug 02, 202237.2237.6936.9337.2037.183,503,600
Aug 01, 202236.9637.6436.8537.3537.335,957,900
Jul 29, 202236.1837.1535.8737.1337.114,008,000
Jul 28, 202235.3436.0835.0636.0436.022,431,500
Jul 27, 202235.4435.9334.7335.1735.153,038,300
Jul 26, 202234.8035.1134.5134.8334.813,012,400
Jul 25, 202234.5134.9934.3534.8334.812,450,000
Jul 22, 202234.8035.0434.0834.3634.341,845,100
Jul 21, 202234.4834.8434.3234.7534.732,456,900
Jul 20, 202234.4635.0634.2434.8534.832,191,600
Jul 19, 202233.2534.5533.2534.4834.462,814,200
Jul 18, 202233.8234.4432.8133.0032.982,877,400
Jul 15, 202233.7033.7833.1033.3233.302,074,500
Jul 14, 202232.4633.1032.2933.0533.032,398,800
Jul 13, 202232.8133.3732.6533.1833.162,849,500
Jul 12, 202232.6633.8232.5933.4133.393,367,100
Jul 11, 202232.4232.9432.3732.9432.922,641,000
Jul 08, 202232.8733.1632.5032.7432.722,562,800
Jul 07, 202232.4132.9032.2432.5532.531,812,200
Jul 06, 202231.1832.1630.9431.9431.922,540,100
Jul 05, 202231.0331.1730.0531.1031.083,444,700
Jul 01, 202231.3932.1030.9731.8031.783,909,100
Jun 30, 202230.7331.7430.4631.4531.432,869,300
Jun 29, 202231.9832.1430.9231.3231.301,431,800
Jun 28, 202232.1032.7831.7731.8831.861,728,800
Jun 27, 202232.3832.5031.6731.8031.781,890,700
Jun 24, 202231.0232.2330.8432.1832.162,736,500
Jun 23, 202231.4631.5729.8430.7030.682,668,400
Jun 22, 202230.8831.7930.7731.4331.411,754,200
Jun 21, 202232.2832.3431.5931.6631.642,409,500
Jun 17, 202230.9531.7630.5531.5231.504,905,400
Jun 16, 202231.7531.9230.7030.8030.782,989,300
Jun 15, 202232.6733.3732.2932.7132.693,476,600
Jun 14, 202232.3932.8831.5932.2032.183,513,400
Jun 13, 202233.0633.0631.9632.1932.172,575,000
Jun 10, 202234.2434.7133.7333.9833.963,181,400
Jun 09, 202236.0536.1335.1435.1735.151,922,000
Jun 08, 202236.9337.3536.3936.4736.451,963,100
Jun 07, 202236.3237.4536.1037.4337.411,656,900
Jun 06, 202237.0037.1036.5136.6536.631,818,100
Jun 03, 202236.6237.0636.1136.6336.611,900,700
Jun 02, 202235.8237.0135.4236.9936.973,513,700
Jun 01, 202236.0736.1034.7435.6835.662,435,000
May 31, 202235.7136.0335.2235.7735.755,121,800
May 27, 202234.9336.0334.8936.0336.011,874,500
May 26, 202234.4334.9334.3034.6134.592,090,700
May 25, 202233.4634.2233.3233.9533.931,636,500
May 24, 202234.0634.1632.7533.7133.691,509,100
May 23, 202233.6434.4833.0834.3034.282,246,000
May 20, 202233.7533.7832.2333.1633.142,852,300
May 19, 202233.2034.1833.0033.4533.433,319,400
May 18, 202234.8135.2533.4233.5933.572,277,500
May 17, 202234.7435.3334.5235.2435.221,828,700
May 16, 202233.6934.5833.6434.0634.042,083,100
May 13, 202233.3334.0733.2833.7933.772,323,700
May 12, 202233.3533.5231.9432.8532.833,072,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...