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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	31.02	32.23	30.84	32.18	32.18	2,736,500
23 Jun 2022	31.46	31.57	29.84	30.70	30.70	2,668,400
22 Jun 2022	30.88	31.79	30.77	31.43	31.43	1,754,200
21 Jun 2022	32.28	32.34	31.59	31.66	31.66	2,409,500
17 Jun 2022	30.95	31.76	30.55	31.52	31.52	4,905,400
16 Jun 2022	31.75	31.92	30.70	30.80	30.80	2,989,300
15 Jun 2022	32.67	33.37	32.29	32.71	32.71	3,476,600
14 Jun 2022	32.39	32.88	31.59	32.20	32.20	3,513,400
13 Jun 2022	33.06	33.06	31.96	32.19	32.19	2,575,000
10 Jun 2022	34.24	34.71	33.73	33.98	33.98	3,181,400
09 Jun 2022	36.05	36.13	35.14	35.17	35.17	1,922,000
08 Jun 2022	36.93	37.35	36.39	36.47	36.47	1,963,100
07 Jun 2022	36.32	37.45	36.10	37.43	37.43	1,656,900
06 Jun 2022	37.00	37.10	36.51	36.65	36.65	1,818,100
03 Jun 2022	36.62	37.06	36.11	36.63	36.63	1,900,700
02 Jun 2022	35.82	37.01	35.42	36.99	36.99	3,513,700
01 Jun 2022	36.07	36.10	34.74	35.68	35.68	2,435,000
31 May 2022	35.71	36.03	35.22	35.77	35.77	5,121,800
27 May 2022	34.93	36.03	34.89	36.03	36.03	1,874,500
26 May 2022	34.43	34.93	34.30	34.61	34.61	2,090,700
25 May 2022	33.46	34.22	33.32	33.95	33.95	1,636,500
24 May 2022	34.06	34.16	32.75	33.71	33.71	1,509,100
23 May 2022	33.64	34.48	33.08	34.30	34.30	2,246,000
20 May 2022	33.75	33.78	32.23	33.16	33.16	2,852,300
19 May 2022	33.20	34.18	33.00	33.45	33.45	3,319,400
18 May 2022	34.81	35.25	33.42	33.59	33.59	2,277,500
17 May 2022	34.74	35.33	34.52	35.24	35.24	1,828,700
16 May 2022	33.69	34.58	33.64	34.06	34.06	2,083,100
13 May 2022	33.33	34.07	33.28	33.79	33.79	2,323,700
12 May 2022	33.35	33.52	31.94	32.85	32.85	3,072,100
11 May 2022	34.03	34.69	33.28	33.54	33.54	2,327,000
10 May 2022	33.67	34.51	33.17	33.98	33.98	4,580,500
09 May 2022	34.52	34.69	33.05	33.27	33.27	3,675,500
06 May 2022	35.27	35.31	34.22	35.03	35.03	3,061,100
05 May 2022	36.26	36.50	34.87	35.42	35.42	2,463,700
05 May 2022	0.02 Dividend
04 May 2022	34.93	36.60	34.56	36.56	36.54	3,614,500
03 May 2022	34.35	35.70	33.49	34.99	34.97	3,962,800
02 May 2022	34.12	34.34	32.91	33.84	33.82	3,492,500
29 Apr 2022	34.93	35.21	33.97	34.12	34.10	2,090,200
28 Apr 2022	34.77	35.16	33.93	34.95	34.93	1,892,500
27 Apr 2022	34.22	34.57	33.37	34.40	34.38	3,115,700
26 Apr 2022	34.63	34.96	34.25	34.26	34.24	3,203,700
25 Apr 2022	34.69	34.85	33.76	34.82	34.80	3,184,800
22 Apr 2022	35.50	35.77	34.87	34.96	34.94	1,802,800
21 Apr 2022	37.20	37.53	35.53	35.67	35.65	2,232,600
20 Apr 2022	36.77	37.20	36.58	36.84	36.82	1,713,800
19 Apr 2022	35.55	36.79	35.49	36.64	36.62	2,149,100
18 Apr 2022	35.42	35.88	35.17	35.44	35.42	1,728,400
14 Apr 2022	35.41	35.92	35.34	35.48	35.46	2,242,300
13 Apr 2022	34.86	35.46	34.80	35.28	35.26	1,812,000
12 Apr 2022	34.36	34.94	34.23	34.68	34.66	1,832,100
11 Apr 2022	34.50	35.03	34.14	34.23	34.21	1,617,700
08 Apr 2022	34.55	35.06	34.22	34.52	34.50	1,908,600
07 Apr 2022	33.97	34.51	33.47	34.42	34.40	2,184,200
06 Apr 2022	34.22	34.57	33.85	34.16	34.14	2,353,300
05 Apr 2022	35.68	35.96	34.29	34.45	34.43	3,241,000
04 Apr 2022	36.45	36.49	35.72	35.82	35.80	1,757,700
01 Apr 2022	36.11	36.40	35.78	36.32	36.30	1,676,500
31 Mar 2022	36.21	36.93	35.91	35.94	35.92	2,318,000
30 Mar 2022	36.81	36.90	36.05	36.44	36.42	2,309,200
29 Mar 2022	36.75	37.01	36.38	36.88	36.86	2,106,300
28 Mar 2022	36.79	36.83	35.99	36.49	36.47	1,686,700
25 Mar 2022	37.09	37.44	36.79	37.00	36.98	1,231,900
24 Mar 2022	36.92	37.09	36.38	37.02	37.00	2,370,900
23 Mar 2022	37.09	37.33	36.33	36.73	36.71	2,184,500
22 Mar 2022	36.00	37.66	35.99	37.32	37.30	4,712,100
21 Mar 2022	35.59	35.90	34.97	35.88	35.86	2,398,600
18 Mar 2022	35.48	35.81	34.56	35.73	35.71	6,526,100
17 Mar 2022	34.41	35.20	34.41	34.94	34.92	2,161,200
16 Mar 2022	34.56	35.07	34.10	34.93	34.91	3,011,800
15 Mar 2022	33.67	34.30	33.48	34.10	34.08	2,826,400
14 Mar 2022	33.81	33.99	33.09	33.42	33.40	2,330,800
11 Mar 2022	34.55	35.16	33.66	33.73	33.71	2,563,800
10 Mar 2022	33.40	34.61	33.31	34.28	34.26	1,873,700
09 Mar 2022	33.66	34.44	33.57	33.98	33.96	2,609,700
08 Mar 2022	32.82	34.22	32.40	32.93	32.91	3,188,600
07 Mar 2022	34.01	34.28	32.35	32.42	32.40	4,347,500
04 Mar 2022	34.41	34.77	33.31	33.85	33.83	3,408,600
03 Mar 2022	35.36	35.47	34.23	34.85	34.83	3,488,300
02 Mar 2022	33.56	35.51	33.54	35.13	35.11	4,966,000
01 Mar 2022	35.82	36.01	32.88	33.11	33.09	6,908,400
28 Feb 2022	35.30	36.68	35.29	35.92	35.90	6,708,600
25 Feb 2022	34.50	35.93	34.50	35.75	35.73	3,493,000
24 Feb 2022	33.02	34.42	32.68	34.38	34.36	4,188,800
23 Feb 2022	34.65	34.81	33.79	33.81	33.79	2,743,700
22 Feb 2022	34.64	35.11	34.12	34.41	34.39	3,305,300
18 Feb 2022	34.93	35.35	34.43	34.56	34.54	3,063,600
17 Feb 2022	35.17	35.37	34.77	34.98	34.96	1,920,900
16 Feb 2022	34.88	35.93	34.80	35.73	35.71	2,682,000
15 Feb 2022	34.25	35.55	34.25	34.99	34.97	3,309,800
14 Feb 2022	34.35	34.69	33.94	34.07	34.05	2,353,900
11 Feb 2022	34.43	35.14	33.93	34.34	34.32	2,930,500
10 Feb 2022	34.16	35.54	34.03	34.56	34.54	2,426,600
09 Feb 2022	33.99	34.70	33.89	34.47	34.45	3,098,300
08 Feb 2022	33.15	33.57	32.75	33.51	33.49	3,374,300
07 Feb 2022	32.29	33.34	32.16	32.83	32.81	4,858,000
04 Feb 2022	32.32	32.51	31.64	32.18	32.16	4,698,400
03 Feb 2022	33.09	33.17	32.42	32.52	32.50	3,291,400
03 Feb 2022	0.02 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,903.88+89.96(+0.83%)

NZD/USD0.6324+0.0005(+0.08%)

ALL ORDS6,762.40+71.00(+1.06%)

OIL106.46-1.16(-1.08%)

GOLD1,835.90+5.60(+0.31%)

Howmet Aerospace Inc. (HWM)

NZX 50
10,903.88
+89.96(+0.83%)

NZD/USD
0.6324
+0.0005(+0.08%)

ALL ORDS
6,762.40
+71.00(+1.06%)

OIL
106.46
-1.16(-1.08%)

GOLD
1,835.90
+5.60(+0.31%)