Canada Markets open in 4 hrs 4 mins

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.06+0.27 (+0.80%)
At close: 04:03PM EDT
34.06 +0.04 (+0.12%)
After hours: 04:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202233.6934.5833.6434.0634.062,083,100
May 13, 202233.3334.0733.2833.7933.792,323,700
May 12, 202233.3533.5231.9432.8532.853,072,100
May 11, 202234.0334.6933.2833.5433.542,327,000
May 10, 202233.6734.5133.1733.9833.984,580,500
May 09, 202234.5234.6933.0533.2733.273,675,500
May 06, 202235.2735.3134.2235.0335.033,061,100
May 05, 202236.2636.5034.8735.4235.422,463,700
May 04, 202234.9336.6034.5636.5636.563,614,500
May 03, 202234.3535.7033.4934.9934.993,962,800
May 02, 202234.1234.3432.9133.8433.843,492,500
Apr 29, 202234.9335.2133.9734.1234.122,090,200
Apr 28, 202234.7735.1633.9334.9534.951,892,500
Apr 27, 202234.2234.5733.3734.4034.403,115,700
Apr 26, 202234.6334.9634.2534.2634.263,203,700
Apr 25, 202234.6934.8533.7634.8234.823,184,800
Apr 22, 202235.5035.7734.8734.9634.961,802,800
Apr 21, 202237.2037.5335.5335.6735.672,232,600
Apr 20, 202236.7737.2036.5836.8436.841,713,800
Apr 19, 202235.5536.7935.4936.6436.642,149,100
Apr 18, 202235.4235.8835.1735.4435.441,728,400
Apr 14, 202235.4135.9235.3435.4835.482,242,300
Apr 13, 202234.8635.4634.8035.2835.281,812,000
Apr 12, 202234.3634.9434.2334.6834.681,832,100
Apr 11, 202234.5035.0334.1434.2334.231,617,700
Apr 08, 202234.5535.0634.2234.5234.521,908,600
Apr 07, 202233.9734.5133.4734.4234.422,184,200
Apr 06, 202234.2234.5733.8534.1634.162,353,300
Apr 05, 202235.6835.9634.2934.4534.453,241,000
Apr 04, 202236.4536.4935.7235.8235.821,757,700
Apr 01, 202236.1136.4035.7836.3236.321,676,500
Mar 31, 202236.2136.9335.9135.9435.942,318,000
Mar 30, 202236.8136.9036.0536.4436.442,309,200
Mar 29, 202236.7537.0136.3836.8836.882,106,300
Mar 28, 202236.7936.8335.9936.4936.491,686,700
Mar 25, 202237.0937.4436.7937.0037.001,231,900
Mar 24, 202236.9237.0936.3837.0237.022,370,900
Mar 23, 202237.0937.3336.3336.7336.732,184,500
Mar 22, 202236.0037.6635.9937.3237.324,712,100
Mar 21, 202235.5935.9034.9735.8835.882,398,600
Mar 18, 202235.4835.8134.5635.7335.736,526,100
Mar 17, 202234.4135.2034.4134.9434.942,161,200
Mar 16, 202234.5635.0734.1034.9334.933,011,800
Mar 15, 202233.6734.3033.4834.1034.102,826,400
Mar 14, 202233.8133.9933.0933.4233.422,330,800
Mar 11, 202234.5535.1633.6633.7333.732,563,800
Mar 10, 202233.4034.6133.3134.2834.281,873,700
Mar 09, 202233.6634.4433.5733.9833.982,609,700
Mar 08, 202232.8234.2232.4032.9332.933,188,600
Mar 07, 202234.0134.2832.3532.4232.424,347,500
Mar 04, 202234.4134.7733.3133.8533.853,408,600
Mar 03, 202235.3635.4734.2334.8534.853,488,300
Mar 02, 202233.5635.5133.5435.1335.134,966,000
Mar 01, 202235.8236.0132.8833.1133.116,908,400
Feb 28, 202235.3036.6835.2935.9235.926,708,600
Feb 25, 202234.5035.9334.5035.7535.753,493,000
Feb 24, 202233.0234.4232.6834.3834.384,188,800
Feb 23, 202234.6534.8133.7933.8133.812,743,700
Feb 22, 202234.6435.1134.1234.4134.413,305,300
Feb 18, 202234.9335.3534.4334.5634.563,063,600
Feb 17, 202235.1735.3734.7734.9834.981,920,900
Feb 16, 202234.8835.9334.8035.7335.732,682,000
Feb 15, 202234.2535.5534.2534.9934.993,309,800
Feb 14, 202234.3534.6933.9434.0734.072,353,900
Feb 11, 202234.4335.1433.9334.3434.342,930,500
Feb 10, 202234.1635.5434.0334.5634.562,426,600
Feb 09, 202233.9934.7033.8934.4734.473,098,300
Feb 08, 202233.1533.5732.7533.5133.513,374,300
Feb 07, 202232.2933.3432.1632.8332.834,858,000
Feb 04, 202232.3232.5131.6432.1832.184,698,400
Feb 03, 202233.0933.1732.4232.5232.523,291,400
Feb 03, 20220.02 Dividend
Feb 02, 202232.0832.8731.9132.6132.595,159,700
Feb 01, 202231.1231.6530.8531.6231.606,089,400
Jan 31, 202230.4031.1730.1931.0931.074,605,900
Jan 28, 202230.4730.8829.3530.7630.744,743,600
Jan 27, 202232.0432.5030.4030.6430.623,769,500
Jan 26, 202232.6033.0031.2131.6231.603,066,900
Jan 25, 202232.1732.6831.1332.2332.213,943,600
Jan 24, 202231.8933.0231.1332.8232.802,627,700
Jan 21, 202233.4833.4832.3432.6332.612,816,300
Jan 20, 202233.8734.3833.5433.5833.562,650,300
Jan 19, 202234.3434.3533.6733.8333.812,097,300
Jan 18, 202234.8035.0534.0334.3234.302,414,700
Jan 14, 202234.0135.0933.8135.0735.052,453,500
Jan 13, 202234.0634.9234.0334.3834.362,598,800
Jan 12, 202234.1834.4933.8133.9133.891,861,800
Jan 11, 202233.9634.3633.3433.9233.902,696,500
Jan 10, 202234.1134.3933.4433.9833.965,001,400
Jan 07, 202233.7834.6233.3434.0133.993,595,000
Jan 06, 202233.7834.0933.3633.6533.632,997,900
Jan 05, 202233.8134.3033.2833.3233.303,357,200
Jan 04, 202232.6933.6932.4533.5333.512,892,100
Jan 03, 202232.0032.7731.9932.3332.312,015,600
Dec 31, 202131.6531.9631.4231.8331.811,270,400
Dec 30, 202131.5532.0231.5331.6431.621,127,400
Dec 29, 202131.4231.7331.2431.6331.611,226,000
Dec 28, 202131.1631.7131.1631.6431.621,293,000
Dec 27, 202131.0031.4130.7731.3531.331,125,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...