Canada markets closed

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.74+0.50 (+0.75%)
At close: 04:00PM EDT
66.70 -0.04 (-0.06%)
After hours: 07:57PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202466.7667.1566.2966.7466.744,039,500
Mar 15, 202465.0066.2465.0066.2466.246,494,400
Mar 14, 202465.6365.7965.1865.5065.503,675,800
Mar 13, 202465.9966.0965.0665.6365.634,389,700
Mar 12, 202465.0566.2064.3966.0766.075,843,600
Mar 11, 202467.4767.9564.7765.0065.006,437,500
Mar 08, 202469.3869.5567.3367.7467.743,653,800
Mar 07, 202469.1269.4968.7469.3869.382,510,900
Mar 06, 202468.1469.2768.0968.7868.784,685,300
Mar 05, 202467.6468.3367.4367.9667.962,954,600
Mar 04, 202467.0567.9766.9567.7967.791,922,800
Mar 01, 202466.6467.2466.5067.0067.002,172,700
Feb 29, 202466.7966.9266.2466.5566.553,676,100
Feb 28, 202465.9866.9065.7466.7666.762,343,200
Feb 27, 202465.9266.1965.3865.9765.971,981,200
Feb 26, 202466.0866.2965.6565.8665.862,650,100
Feb 23, 202465.1865.9465.0765.8765.874,349,000
Feb 22, 202463.9765.1263.7765.0665.062,705,800
Feb 21, 202463.2564.0063.1563.5263.525,369,200
Feb 20, 202462.8463.6662.7063.1163.113,710,000
Feb 16, 202463.5363.9262.7262.8262.822,686,700
Feb 15, 202463.4663.6963.2663.2763.273,241,400
Feb 14, 202462.5763.4362.3963.3863.383,361,300
Feb 13, 202460.0061.9858.5561.9861.986,244,900
Feb 12, 202458.6458.8758.3458.8358.833,656,200
Feb 09, 202459.3859.4058.5658.6058.602,449,600
Feb 08, 202459.1559.3258.8659.1759.172,165,000
Feb 08, 20240.05 Dividend
Feb 07, 202458.7359.4258.5859.0959.043,043,200
Feb 06, 202457.8158.4957.6658.4358.382,144,200
Feb 05, 202457.2557.9757.1257.7957.742,611,200
Feb 02, 202457.4457.9457.0057.7257.673,097,600
Feb 01, 202456.6057.4256.2957.3857.332,302,900
Jan 31, 202456.1156.8955.8956.2656.214,398,500
Jan 30, 202455.7556.1755.6655.9855.932,936,200
Jan 29, 202455.4155.7955.3355.7855.733,034,600
Jan 26, 202455.4855.6155.0055.4355.384,240,100
Jan 25, 202456.3456.5755.0655.2755.228,717,000
Jan 24, 202456.6857.0456.3056.3456.292,420,700
Jan 23, 202456.1056.7655.9756.4356.383,870,700
Jan 22, 202455.8156.5455.7556.0756.022,003,700
Jan 19, 202455.2555.9354.9455.7455.692,045,900
Jan 18, 202453.9555.2853.8055.1955.143,098,200
Jan 17, 202453.3054.1653.1853.5753.522,264,600
Jan 16, 202455.2455.3653.2953.6653.614,604,300
Jan 12, 202455.6755.9055.2555.5455.492,259,200
Jan 11, 202455.6855.7554.8455.5155.462,361,100
Jan 10, 202455.0055.6854.7555.5755.524,226,300
Jan 09, 202453.6953.9453.4153.7153.662,656,600
Jan 08, 202453.5354.1352.7354.0954.042,524,900
Jan 05, 202452.9354.2552.6153.8353.784,007,100
Jan 04, 202453.0453.4252.5652.6052.561,695,700
Jan 03, 202453.5953.8052.7352.7652.723,080,000
Jan 02, 202453.8454.1353.2053.7353.682,344,100
Dec 29, 202354.2054.4154.0754.1254.071,964,500
Dec 28, 202354.0354.2253.7754.1154.061,527,900
Dec 27, 202353.6954.0853.6354.0554.001,491,200
Dec 26, 202353.5754.0753.4253.8453.791,067,000
Dec 22, 202353.5753.9153.4353.5753.521,352,700
Dec 21, 202353.3153.6853.1253.4753.421,694,800
Dec 20, 202353.3353.7352.6852.7252.682,075,200
Dec 19, 202353.3653.8853.2353.6553.602,697,000
Dec 18, 202352.9953.4852.9053.1953.141,922,000
Dec 15, 202352.4553.2652.3852.8052.765,428,500
Dec 14, 202354.3854.5352.3652.7852.745,529,000
Dec 13, 202354.3754.5053.7054.2154.162,626,200
Dec 12, 202353.6854.2353.5454.1454.091,455,800
Dec 11, 202353.1853.9053.0453.6653.611,464,400
Dec 08, 202352.7253.3652.7253.2653.211,634,800
Dec 07, 202352.2652.8352.2652.7452.701,988,000
Dec 06, 202352.4552.8952.2352.3152.271,523,200
Dec 05, 202352.7552.8452.0652.1852.142,116,100
Dec 04, 202352.6452.9452.1052.9152.872,722,300
Dec 01, 202352.6253.2452.6252.9052.862,005,400
Nov 30, 202351.8452.6751.7952.6052.563,258,100
Nov 29, 202352.2352.3551.4751.5951.551,955,000
Nov 28, 202352.7652.9651.9551.9551.912,083,100
Nov 27, 202352.0352.7152.0052.6252.581,984,800
Nov 24, 202352.3952.5552.1652.2752.23776,300
Nov 22, 202351.9652.4151.7652.2852.241,591,800
Nov 21, 202351.3952.1251.2952.0251.981,430,200
Nov 20, 202351.5651.6651.2251.4851.442,628,200
Nov 17, 202351.7152.1351.3851.4751.432,113,700
Nov 16, 202351.5551.9451.2751.5351.492,641,200
Nov 15, 202351.6252.0751.4551.5551.513,511,500
Nov 14, 202350.8551.5750.5751.5151.474,064,500
Nov 13, 202349.6050.5849.3650.3450.304,508,400
Nov 10, 202349.0949.6648.8249.5549.512,132,200
Nov 09, 202348.5749.2348.3948.7648.723,726,800
Nov 09, 20230.05 Dividend
Nov 08, 202348.5848.7947.8848.3448.252,041,100
Nov 07, 202348.3848.5448.0448.2748.181,738,800
Nov 06, 202348.1948.8147.9148.7348.642,459,700
Nov 03, 202348.7848.7847.9447.9847.892,954,200
Nov 02, 202348.1149.8747.7248.2548.164,694,300
Nov 01, 202344.3144.7843.9544.7244.643,014,000
Oct 31, 202343.5044.1543.5044.1044.022,651,500
Oct 30, 202343.5043.6843.1943.6043.522,147,800
Oct 27, 202343.4143.5642.9443.0943.011,354,300
Oct 26, 202343.3544.1643.3543.4743.392,307,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...