Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

63.41

-0.09

(-0.14%)

At close: 04:00PM EDT

64.02

+0.61

(+0.96%)

After hours:

07:55PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	64.05	64.34	62.97	63.41	63.41	3,072,300
18 Apr 2024	63.49	64.35	63.37	63.50	63.50	2,294,300
17 Apr 2024	64.44	64.44	62.93	63.46	63.46	3,088,800
16 Apr 2024	63.70	64.75	63.48	64.02	64.02	2,640,700
15 Apr 2024	65.34	65.53	63.11	63.49	63.49	2,729,400
12 Apr 2024	65.30	65.64	63.53	64.00	64.00	2,997,500
11 Apr 2024	65.20	66.00	64.56	65.59	65.59	2,296,700
10 Apr 2024	65.02	65.66	64.66	65.25	65.25	2,813,800
09 Apr 2024	66.78	66.79	65.31	65.85	65.85	4,819,400
08 Apr 2024	67.27	67.42	66.62	66.73	66.73	4,441,100
05 Apr 2024	65.85	67.11	65.59	67.06	67.06	2,421,500
04 Apr 2024	66.54	66.83	65.35	65.53	65.53	3,506,700
03 Apr 2024	65.21	66.66	65.18	66.00	66.00	3,707,900
02 Apr 2024	65.76	65.86	64.83	65.26	65.26	4,960,300
01 Apr 2024	68.35	68.56	65.64	66.11	66.11	3,389,100
28 Mar 2024	68.38	68.74	68.01	68.43	68.43	2,893,100
27 Mar 2024	68.07	68.28	67.50	68.08	68.08	2,345,900
26 Mar 2024	67.47	67.88	67.28	67.65	67.65	1,903,300
25 Mar 2024	68.29	68.38	67.29	67.36	67.36	1,764,200
22 Mar 2024	67.64	68.37	67.52	68.10	68.10	3,035,200
21 Mar 2024	67.81	67.97	67.15	67.68	67.68	3,789,100
20 Mar 2024	67.11	67.96	67.07	67.53	67.53	4,558,300
19 Mar 2024	66.93	67.39	66.46	67.17	67.17	4,269,100
18 Mar 2024	66.76	67.15	66.29	66.74	66.74	4,039,500
15 Mar 2024	65.00	66.24	65.00	66.24	66.24	6,494,400
14 Mar 2024	65.63	65.79	65.18	65.50	65.50	3,675,800
13 Mar 2024	65.99	66.09	65.06	65.63	65.63	4,389,700
12 Mar 2024	65.05	66.20	64.39	66.07	66.07	5,843,600
11 Mar 2024	67.47	67.95	64.77	65.00	65.00	6,437,500
08 Mar 2024	69.38	69.55	67.33	67.74	67.74	3,653,800
07 Mar 2024	69.12	69.49	68.74	69.38	69.38	2,510,900
06 Mar 2024	68.14	69.27	68.09	68.78	68.78	4,685,300
05 Mar 2024	67.64	68.33	67.43	67.96	67.96	2,954,600
04 Mar 2024	67.05	67.97	66.95	67.79	67.79	1,922,800
01 Mar 2024	66.64	67.24	66.50	67.00	67.00	2,172,700
29 Feb 2024	66.79	66.92	66.24	66.55	66.55	3,676,100
28 Feb 2024	65.98	66.90	65.74	66.76	66.76	2,343,200
27 Feb 2024	65.92	66.19	65.38	65.97	65.97	1,981,200
26 Feb 2024	66.08	66.29	65.65	65.86	65.86	2,650,100
23 Feb 2024	65.18	65.94	65.07	65.87	65.87	4,349,000
22 Feb 2024	63.97	65.12	63.77	65.06	65.06	2,705,800
21 Feb 2024	63.25	64.00	63.15	63.52	63.52	5,369,200
20 Feb 2024	62.84	63.66	62.70	63.11	63.11	3,710,000
16 Feb 2024	63.53	63.92	62.72	62.82	62.82	2,686,700
15 Feb 2024	63.46	63.69	63.26	63.27	63.27	3,241,400
14 Feb 2024	62.57	63.43	62.39	63.38	63.38	3,361,300
13 Feb 2024	60.00	61.98	58.55	61.98	61.98	6,244,900
12 Feb 2024	58.64	58.87	58.34	58.83	58.83	3,656,200
09 Feb 2024	59.38	59.40	58.56	58.60	58.60	2,449,600
08 Feb 2024	59.15	59.32	58.86	59.17	59.17	2,165,000
08 Feb 2024	0.05 Dividend
07 Feb 2024	58.73	59.42	58.58	59.09	59.04	3,043,200
06 Feb 2024	57.81	58.49	57.66	58.43	58.38	2,144,200
05 Feb 2024	57.25	57.97	57.12	57.79	57.74	2,611,200
02 Feb 2024	57.44	57.94	57.00	57.72	57.67	3,097,600
01 Feb 2024	56.60	57.42	56.29	57.38	57.33	2,302,900
31 Jan 2024	56.11	56.89	55.89	56.26	56.21	4,398,500
30 Jan 2024	55.75	56.17	55.66	55.98	55.93	2,936,200
29 Jan 2024	55.41	55.79	55.33	55.78	55.73	3,034,600
26 Jan 2024	55.48	55.61	55.00	55.43	55.38	4,240,100
25 Jan 2024	56.34	56.57	55.06	55.27	55.22	8,717,000
24 Jan 2024	56.68	57.04	56.30	56.34	56.29	2,420,700
23 Jan 2024	56.10	56.76	55.97	56.43	56.38	3,870,700
22 Jan 2024	55.81	56.54	55.75	56.07	56.02	2,003,700
19 Jan 2024	55.25	55.93	54.94	55.74	55.69	2,045,900
18 Jan 2024	53.95	55.28	53.80	55.19	55.14	3,098,200
17 Jan 2024	53.30	54.16	53.18	53.57	53.52	2,264,600
16 Jan 2024	55.24	55.36	53.29	53.66	53.61	4,604,300
12 Jan 2024	55.67	55.90	55.25	55.54	55.49	2,259,200
11 Jan 2024	55.68	55.75	54.84	55.51	55.46	2,361,100
10 Jan 2024	55.00	55.68	54.75	55.57	55.52	4,226,300
09 Jan 2024	53.69	53.94	53.41	53.71	53.66	2,656,600
08 Jan 2024	53.53	54.13	52.73	54.09	54.04	2,524,900
05 Jan 2024	52.93	54.25	52.61	53.83	53.78	4,007,100
04 Jan 2024	53.04	53.42	52.56	52.60	52.56	1,695,700
03 Jan 2024	53.59	53.80	52.73	52.76	52.72	3,080,000
02 Jan 2024	53.84	54.13	53.20	53.73	53.68	2,344,100
29 Dec 2023	54.20	54.41	54.07	54.12	54.07	1,964,500
28 Dec 2023	54.03	54.22	53.77	54.11	54.06	1,527,900
27 Dec 2023	53.69	54.08	53.63	54.05	54.00	1,491,200
26 Dec 2023	53.57	54.07	53.42	53.84	53.79	1,067,000
22 Dec 2023	53.57	53.91	53.43	53.57	53.52	1,352,700
21 Dec 2023	53.31	53.68	53.12	53.47	53.42	1,694,800
20 Dec 2023	53.33	53.73	52.68	52.72	52.68	2,075,200
19 Dec 2023	53.36	53.88	53.23	53.65	53.60	2,697,000
18 Dec 2023	52.99	53.48	52.90	53.19	53.14	1,922,000
15 Dec 2023	52.45	53.26	52.38	52.80	52.76	5,428,500
14 Dec 2023	54.38	54.53	52.36	52.78	52.74	5,529,000
13 Dec 2023	54.37	54.50	53.70	54.21	54.16	2,626,200
12 Dec 2023	53.68	54.23	53.54	54.14	54.09	1,455,800
11 Dec 2023	53.18	53.90	53.04	53.66	53.61	1,464,400
08 Dec 2023	52.72	53.36	52.72	53.26	53.21	1,634,800
07 Dec 2023	52.26	52.83	52.26	52.74	52.70	1,988,000
06 Dec 2023	52.45	52.89	52.23	52.31	52.27	1,523,200
05 Dec 2023	52.75	52.84	52.06	52.18	52.14	2,116,100
04 Dec 2023	52.64	52.94	52.10	52.91	52.87	2,722,300
01 Dec 2023	52.62	53.24	52.62	52.90	52.86	2,005,400
30 Nov 2023	51.84	52.67	51.79	52.60	52.56	3,258,100
29 Nov 2023	52.23	52.35	51.47	51.59	51.55	1,955,000
28 Nov 2023	52.76	52.96	51.95	51.95	51.91	2,083,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Howmet Aerospace Inc. (HWM)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)