STOCKS UP 3% AS WALL ST REBOUNDS FROM SEPTEMBER SELL-OFF

The 10-year rate sank to 3.6% after recently topping 4% and climbing for nine straight weeks

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	31.44	32.28	31.18	32.13	32.13	1,327,790
Sept 30, 2022	30.78	31.67	30.65	30.93	30.93	4,017,300
Sept 29, 2022	31.47	31.52	30.60	30.94	30.94	2,609,900
Sept 28, 2022	31.33	32.05	31.05	31.85	31.85	2,062,300
Sept 27, 2022	31.50	31.69	30.69	31.10	31.10	2,407,400
Sept 26, 2022	31.66	31.89	30.94	31.04	31.04	2,466,200
Sept 23, 2022	32.25	32.36	31.41	31.83	31.83	2,890,200
Sept 22, 2022	33.57	33.59	32.54	32.79	32.79	2,482,900
Sept 21, 2022	34.78	34.86	33.43	33.43	33.43	2,789,300
Sept 20, 2022	34.01	34.49	33.73	34.28	34.28	2,752,600
Sept 19, 2022	33.41	34.52	33.40	34.22	34.22	2,523,100
Sept 16, 2022	33.71	33.83	32.99	33.61	33.61	4,970,900
Sept 15, 2022	34.90	35.28	34.16	34.29	34.29	2,992,500
Sept 14, 2022	35.30	35.72	34.24	35.32	35.32	3,310,500
Sept 13, 2022	36.17	36.37	35.02	35.20	35.20	2,271,500
Sept 12, 2022	36.63	37.07	36.34	37.02	37.02	3,904,500
Sept 09, 2022	36.15	36.49	35.87	36.41	36.41	2,290,600
Sept 08, 2022	35.17	35.91	34.83	35.85	35.85	2,117,400
Sept 07, 2022	34.62	35.47	34.46	35.36	35.36	3,059,200
Sept 06, 2022	35.18	35.39	34.55	34.73	34.73	2,037,000
Sept 02, 2022	35.54	35.89	34.91	35.02	35.02	1,866,200
Sept 01, 2022	35.08	35.25	34.46	35.05	35.05	2,884,100
Aug 31, 2022	35.93	36.10	35.40	35.43	35.43	2,433,100
Aug 30, 2022	36.66	36.81	35.41	35.87	35.87	2,335,700
Aug 29, 2022	36.43	36.98	36.18	36.60	36.60	1,751,700
Aug 26, 2022	37.99	37.99	36.66	36.66	36.66	1,398,600
Aug 25, 2022	37.26	37.82	37.11	37.78	37.78	1,736,200
Aug 24, 2022	36.77	37.21	36.70	37.03	37.03	1,636,100
Aug 23, 2022	36.65	37.14	36.51	36.68	36.68	2,563,200
Aug 22, 2022	36.85	37.14	36.45	36.48	36.48	1,870,100
Aug 19, 2022	38.23	38.32	37.41	37.60	37.60	1,992,900
Aug 18, 2022	38.42	38.83	38.29	38.44	38.44	2,449,400
Aug 17, 2022	38.17	38.50	37.94	38.45	38.45	3,410,200
Aug 16, 2022	38.75	38.96	38.62	38.73	38.73	2,658,600
Aug 15, 2022	38.26	38.99	38.18	38.72	38.72	3,293,400
Aug 12, 2022	38.45	38.66	38.18	38.55	38.55	4,392,500
Aug 11, 2022	38.24	38.62	38.05	38.23	38.23	3,013,900
Aug 10, 2022	38.00	38.35	37.83	37.91	37.91	4,122,900
Aug 09, 2022	37.57	37.73	37.17	37.44	37.44	3,157,000
Aug 08, 2022	37.38	37.80	37.19	37.56	37.56	5,912,800
Aug 05, 2022	36.70	37.17	36.28	37.06	37.06	1,792,500
Aug 04, 2022	36.76	38.07	36.65	37.11	37.11	3,053,800
Aug 04, 2022	0.02 Dividend
Aug 03, 2022	37.48	37.48	36.88	37.23	37.21	5,317,700
Aug 02, 2022	37.22	37.69	36.93	37.20	37.18	3,503,600
Aug 01, 2022	36.96	37.64	36.85	37.35	37.33	5,957,900
Jul 29, 2022	36.18	37.15	35.87	37.13	37.11	4,008,000
Jul 28, 2022	35.34	36.08	35.06	36.04	36.02	2,431,500
Jul 27, 2022	35.44	35.93	34.73	35.17	35.15	3,038,300
Jul 26, 2022	34.80	35.11	34.51	34.83	34.81	3,012,400
Jul 25, 2022	34.51	34.99	34.35	34.83	34.81	2,450,000
Jul 22, 2022	34.80	35.04	34.08	34.36	34.34	1,845,100
Jul 21, 2022	34.48	34.84	34.32	34.75	34.73	2,456,900
Jul 20, 2022	34.46	35.06	34.24	34.85	34.83	2,191,600
Jul 19, 2022	33.25	34.55	33.25	34.48	34.46	2,814,200
Jul 18, 2022	33.82	34.44	32.81	33.00	32.98	2,877,400
Jul 15, 2022	33.70	33.78	33.10	33.32	33.30	2,074,500
Jul 14, 2022	32.46	33.10	32.29	33.05	33.03	2,398,800
Jul 13, 2022	32.81	33.37	32.65	33.18	33.16	2,849,500
Jul 12, 2022	32.66	33.82	32.59	33.41	33.39	3,367,100
Jul 11, 2022	32.42	32.94	32.37	32.94	32.92	2,641,000
Jul 08, 2022	32.87	33.16	32.50	32.74	32.72	2,562,800
Jul 07, 2022	32.41	32.90	32.24	32.55	32.53	1,812,200
Jul 06, 2022	31.18	32.16	30.94	31.94	31.92	2,540,100
Jul 05, 2022	31.03	31.17	30.05	31.10	31.08	3,444,700
Jul 01, 2022	31.39	32.10	30.97	31.80	31.78	3,909,100
Jun 30, 2022	30.73	31.74	30.46	31.45	31.43	2,869,300
Jun 29, 2022	31.98	32.14	30.92	31.32	31.30	1,431,800
Jun 28, 2022	32.10	32.78	31.77	31.88	31.86	1,728,800
Jun 27, 2022	32.38	32.50	31.67	31.80	31.78	1,890,700
Jun 24, 2022	31.02	32.23	30.84	32.18	32.16	2,736,500
Jun 23, 2022	31.46	31.57	29.84	30.70	30.68	2,668,400
Jun 22, 2022	30.88	31.79	30.77	31.43	31.41	1,754,200
Jun 21, 2022	32.28	32.34	31.59	31.66	31.64	2,409,500
Jun 17, 2022	30.95	31.76	30.55	31.52	31.50	4,905,400
Jun 16, 2022	31.75	31.92	30.70	30.80	30.78	2,989,300
Jun 15, 2022	32.67	33.37	32.29	32.71	32.69	3,476,600
Jun 14, 2022	32.39	32.88	31.59	32.20	32.18	3,513,400
Jun 13, 2022	33.06	33.06	31.96	32.19	32.17	2,575,000
Jun 10, 2022	34.24	34.71	33.73	33.98	33.96	3,181,400
Jun 09, 2022	36.05	36.13	35.14	35.17	35.15	1,922,000
Jun 08, 2022	36.93	37.35	36.39	36.47	36.45	1,963,100
Jun 07, 2022	36.32	37.45	36.10	37.43	37.41	1,656,900
Jun 06, 2022	37.00	37.10	36.51	36.65	36.63	1,818,100
Jun 03, 2022	36.62	37.06	36.11	36.63	36.61	1,900,700
Jun 02, 2022	35.82	37.01	35.42	36.99	36.97	3,513,700
Jun 01, 2022	36.07	36.10	34.74	35.68	35.66	2,435,000
May 31, 2022	35.71	36.03	35.22	35.77	35.75	5,121,800
May 27, 2022	34.93	36.03	34.89	36.03	36.01	1,874,500
May 26, 2022	34.43	34.93	34.30	34.61	34.59	2,090,700
May 25, 2022	33.46	34.22	33.32	33.95	33.93	1,636,500
May 24, 2022	34.06	34.16	32.75	33.71	33.69	1,509,100
May 23, 2022	33.64	34.48	33.08	34.30	34.28	2,246,000
May 20, 2022	33.75	33.78	32.23	33.16	33.14	2,852,300
May 19, 2022	33.20	34.18	33.00	33.45	33.43	3,319,400
May 18, 2022	34.81	35.25	33.42	33.59	33.57	2,277,500
May 17, 2022	34.74	35.33	34.52	35.24	35.22	1,828,700
May 16, 2022	33.69	34.58	33.64	34.06	34.04	2,083,100
May 13, 2022	33.33	34.07	33.28	33.79	33.77	2,323,700
May 12, 2022	33.35	33.52	31.94	32.85	32.83	3,072,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,907.38+463.16(+2.51%)

S&P 5003,691.33+105.71(+2.95%)

DOW29,584.70+859.19(+2.99%)

CAD/USD0.7337+0.0104(+1.44%)

CRUDE OIL83.49+4.00(+5.03%)

BTC-CAD26,620.99+227.34(+0.86%)

STOCKS UP 3% AS WALL ST REBOUNDS FROM SEPTEMBER SELL-OFF

Howmet Aerospace Inc. (HWM)

S&P/TSX
18,907.38
+463.16(+2.51%)

S&P 500
3,691.33
+105.71(+2.95%)

DOW
29,584.70
+859.19(+2.99%)

CAD/USD
0.7337
+0.0104(+1.44%)

CRUDE OIL
83.49
+4.00(+5.03%)

BTC-CAD
26,620.99
+227.34(+0.86%)