New Zealand markets close in 5 hours 58 minutes

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.18+1.48 (+4.82%)
At close: 04:04PM EDT
30.40 -1.78 (-5.53%)
After hours: 06:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202231.0232.2330.8432.1832.182,736,500
23 Jun 202231.4631.5729.8430.7030.702,668,400
22 Jun 202230.8831.7930.7731.4331.431,754,200
21 Jun 202232.2832.3431.5931.6631.662,409,500
17 Jun 202230.9531.7630.5531.5231.524,905,400
16 Jun 202231.7531.9230.7030.8030.802,989,300
15 Jun 202232.6733.3732.2932.7132.713,476,600
14 Jun 202232.3932.8831.5932.2032.203,513,400
13 Jun 202233.0633.0631.9632.1932.192,575,000
10 Jun 202234.2434.7133.7333.9833.983,181,400
09 Jun 202236.0536.1335.1435.1735.171,922,000
08 Jun 202236.9337.3536.3936.4736.471,963,100
07 Jun 202236.3237.4536.1037.4337.431,656,900
06 Jun 202237.0037.1036.5136.6536.651,818,100
03 Jun 202236.6237.0636.1136.6336.631,900,700
02 Jun 202235.8237.0135.4236.9936.993,513,700
01 Jun 202236.0736.1034.7435.6835.682,435,000
31 May 202235.7136.0335.2235.7735.775,121,800
27 May 202234.9336.0334.8936.0336.031,874,500
26 May 202234.4334.9334.3034.6134.612,090,700
25 May 202233.4634.2233.3233.9533.951,636,500
24 May 202234.0634.1632.7533.7133.711,509,100
23 May 202233.6434.4833.0834.3034.302,246,000
20 May 202233.7533.7832.2333.1633.162,852,300
19 May 202233.2034.1833.0033.4533.453,319,400
18 May 202234.8135.2533.4233.5933.592,277,500
17 May 202234.7435.3334.5235.2435.241,828,700
16 May 202233.6934.5833.6434.0634.062,083,100
13 May 202233.3334.0733.2833.7933.792,323,700
12 May 202233.3533.5231.9432.8532.853,072,100
11 May 202234.0334.6933.2833.5433.542,327,000
10 May 202233.6734.5133.1733.9833.984,580,500
09 May 202234.5234.6933.0533.2733.273,675,500
06 May 202235.2735.3134.2235.0335.033,061,100
05 May 202236.2636.5034.8735.4235.422,463,700
05 May 20220.02 Dividend
04 May 202234.9336.6034.5636.5636.543,614,500
03 May 202234.3535.7033.4934.9934.973,962,800
02 May 202234.1234.3432.9133.8433.823,492,500
29 Apr 202234.9335.2133.9734.1234.102,090,200
28 Apr 202234.7735.1633.9334.9534.931,892,500
27 Apr 202234.2234.5733.3734.4034.383,115,700
26 Apr 202234.6334.9634.2534.2634.243,203,700
25 Apr 202234.6934.8533.7634.8234.803,184,800
22 Apr 202235.5035.7734.8734.9634.941,802,800
21 Apr 202237.2037.5335.5335.6735.652,232,600
20 Apr 202236.7737.2036.5836.8436.821,713,800
19 Apr 202235.5536.7935.4936.6436.622,149,100
18 Apr 202235.4235.8835.1735.4435.421,728,400
14 Apr 202235.4135.9235.3435.4835.462,242,300
13 Apr 202234.8635.4634.8035.2835.261,812,000
12 Apr 202234.3634.9434.2334.6834.661,832,100
11 Apr 202234.5035.0334.1434.2334.211,617,700
08 Apr 202234.5535.0634.2234.5234.501,908,600
07 Apr 202233.9734.5133.4734.4234.402,184,200
06 Apr 202234.2234.5733.8534.1634.142,353,300
05 Apr 202235.6835.9634.2934.4534.433,241,000
04 Apr 202236.4536.4935.7235.8235.801,757,700
01 Apr 202236.1136.4035.7836.3236.301,676,500
31 Mar 202236.2136.9335.9135.9435.922,318,000
30 Mar 202236.8136.9036.0536.4436.422,309,200
29 Mar 202236.7537.0136.3836.8836.862,106,300
28 Mar 202236.7936.8335.9936.4936.471,686,700
25 Mar 202237.0937.4436.7937.0036.981,231,900
24 Mar 202236.9237.0936.3837.0237.002,370,900
23 Mar 202237.0937.3336.3336.7336.712,184,500
22 Mar 202236.0037.6635.9937.3237.304,712,100
21 Mar 202235.5935.9034.9735.8835.862,398,600
18 Mar 202235.4835.8134.5635.7335.716,526,100
17 Mar 202234.4135.2034.4134.9434.922,161,200
16 Mar 202234.5635.0734.1034.9334.913,011,800
15 Mar 202233.6734.3033.4834.1034.082,826,400
14 Mar 202233.8133.9933.0933.4233.402,330,800
11 Mar 202234.5535.1633.6633.7333.712,563,800
10 Mar 202233.4034.6133.3134.2834.261,873,700
09 Mar 202233.6634.4433.5733.9833.962,609,700
08 Mar 202232.8234.2232.4032.9332.913,188,600
07 Mar 202234.0134.2832.3532.4232.404,347,500
04 Mar 202234.4134.7733.3133.8533.833,408,600
03 Mar 202235.3635.4734.2334.8534.833,488,300
02 Mar 202233.5635.5133.5435.1335.114,966,000
01 Mar 202235.8236.0132.8833.1133.096,908,400
28 Feb 202235.3036.6835.2935.9235.906,708,600
25 Feb 202234.5035.9334.5035.7535.733,493,000
24 Feb 202233.0234.4232.6834.3834.364,188,800
23 Feb 202234.6534.8133.7933.8133.792,743,700
22 Feb 202234.6435.1134.1234.4134.393,305,300
18 Feb 202234.9335.3534.4334.5634.543,063,600
17 Feb 202235.1735.3734.7734.9834.961,920,900
16 Feb 202234.8835.9334.8035.7335.712,682,000
15 Feb 202234.2535.5534.2534.9934.973,309,800
14 Feb 202234.3534.6933.9434.0734.052,353,900
11 Feb 202234.4335.1433.9334.3434.322,930,500
10 Feb 202234.1635.5434.0334.5634.542,426,600
09 Feb 202233.9934.7033.8934.4734.453,098,300
08 Feb 202233.1533.5732.7533.5133.493,374,300
07 Feb 202232.2933.3432.1632.8332.814,858,000
04 Feb 202232.3232.5131.6432.1832.164,698,400
03 Feb 202233.0933.1732.4232.5232.503,291,400
03 Feb 20220.02 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...