Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.63

-0.95

(-2.83%)

At close: 04:02PM EST

32.00

-0.63

(-1.93%)

After hours:

07:10PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	33.48	33.48	32.34	32.63	32.63	2,815,900
20 Jan 2022	33.87	34.38	33.54	33.58	33.58	2,650,300
19 Jan 2022	34.34	34.35	33.67	33.83	33.83	2,097,300
18 Jan 2022	34.80	35.05	34.03	34.32	34.32	2,414,700
14 Jan 2022	34.01	35.09	33.81	35.07	35.07	2,453,500
13 Jan 2022	34.06	34.92	34.03	34.38	34.38	2,598,800
12 Jan 2022	34.18	34.49	33.81	33.91	33.91	1,861,800
11 Jan 2022	33.96	34.36	33.34	33.92	33.92	2,696,500
10 Jan 2022	34.11	34.39	33.44	33.98	33.98	5,001,400
07 Jan 2022	33.78	34.62	33.34	34.01	34.01	3,595,000
06 Jan 2022	33.78	34.09	33.36	33.65	33.65	2,997,900
05 Jan 2022	33.81	34.30	33.28	33.32	33.32	3,357,200
04 Jan 2022	32.69	33.69	32.45	33.53	33.53	2,892,100
03 Jan 2022	32.00	32.77	31.99	32.33	32.33	2,015,600
31 Dec 2021	31.65	31.96	31.42	31.83	31.83	1,270,400
30 Dec 2021	31.55	32.02	31.53	31.64	31.64	1,127,400
29 Dec 2021	31.42	31.73	31.24	31.63	31.63	1,226,000
28 Dec 2021	31.16	31.71	31.16	31.64	31.64	1,293,000
27 Dec 2021	31.00	31.41	30.77	31.35	31.35	1,125,900
23 Dec 2021	30.39	31.23	30.32	31.13	31.13	2,557,600
22 Dec 2021	30.59	30.75	30.05	30.30	30.30	3,817,200
21 Dec 2021	29.41	31.06	29.29	30.59	30.59	2,950,100
20 Dec 2021	29.16	29.33	28.51	29.26	29.26	1,752,100
17 Dec 2021	29.50	30.08	28.98	29.96	29.96	4,169,000
16 Dec 2021	30.27	30.65	29.38	29.48	29.48	2,002,600
15 Dec 2021	29.85	30.03	29.34	29.99	29.99	2,049,500
14 Dec 2021	29.96	30.68	29.61	29.68	29.68	2,089,300
13 Dec 2021	30.71	30.86	29.37	30.08	30.08	2,953,500
10 Dec 2021	31.12	31.18	30.71	30.86	30.86	1,807,500
09 Dec 2021	30.52	31.19	30.45	30.85	30.85	2,294,000
08 Dec 2021	30.99	31.65	30.82	31.08	31.08	2,024,600
07 Dec 2021	30.91	31.47	30.69	30.83	30.83	3,942,500
06 Dec 2021	29.32	30.92	29.24	30.43	30.43	4,473,500
03 Dec 2021	29.00	29.37	28.74	29.06	29.06	4,616,900
02 Dec 2021	27.81	28.98	27.69	28.80	28.80	3,673,400
01 Dec 2021	28.86	28.99	27.41	27.41	27.41	3,771,000
30 Nov 2021	28.09	28.44	27.78	28.13	28.13	4,977,900
29 Nov 2021	29.19	29.32	28.35	28.50	28.50	3,218,200
26 Nov 2021	29.00	29.04	27.95	28.75	28.75	2,382,900
24 Nov 2021	30.51	30.98	30.34	30.73	30.73	2,231,600
23 Nov 2021	30.58	30.90	30.44	30.78	30.78	1,577,700
22 Nov 2021	30.38	30.56	30.02	30.28	30.28	2,228,000
19 Nov 2021	31.02	31.09	29.92	30.18	30.18	3,956,400
18 Nov 2021	31.60	31.61	30.89	31.32	31.32	1,490,400
17 Nov 2021	31.95	32.08	31.35	31.48	31.48	1,602,700
16 Nov 2021	33.01	33.03	31.52	31.71	31.71	3,593,600
15 Nov 2021	32.41	33.16	32.17	33.05	33.05	4,154,000
12 Nov 2021	32.06	32.24	31.84	31.97	31.97	1,585,000
11 Nov 2021	32.29	32.51	31.99	32.00	32.00	1,517,300
10 Nov 2021	32.97	33.43	32.27	32.29	32.29	1,718,600
09 Nov 2021	32.97	33.35	32.71	33.09	33.09	2,611,400
08 Nov 2021	33.55	33.84	32.52	32.76	32.76	3,035,800
05 Nov 2021	31.90	33.63	31.75	33.40	33.40	4,394,900
04 Nov 2021	30.16	31.66	29.69	31.00	31.00	4,901,300
04 Nov 2021	0.02 Dividend
03 Nov 2021	30.38	30.84	30.13	30.43	30.41	3,418,600
02 Nov 2021	30.48	30.95	30.23	30.68	30.66	3,214,200
01 Nov 2021	29.68	30.58	29.63	30.50	30.48	2,479,000
29 Oct 2021	29.68	30.01	29.42	29.69	29.67	2,975,400
28 Oct 2021	29.34	29.90	29.29	29.70	29.68	4,465,200
27 Oct 2021	30.06	30.62	29.36	29.38	29.36	3,616,600
26 Oct 2021	30.24	30.70	29.95	29.96	29.94	4,585,500
25 Oct 2021	30.44	30.52	29.82	30.37	30.35	2,901,900
22 Oct 2021	30.76	31.00	30.28	30.46	30.44	2,546,500
21 Oct 2021	30.80	30.93	30.38	30.72	30.70	1,081,700
20 Oct 2021	30.63	31.31	30.45	30.94	30.92	2,045,800
19 Oct 2021	31.00	31.21	30.56	30.88	30.86	1,576,100
18 Oct 2021	31.05	31.43	30.85	30.90	30.88	2,339,100
15 Oct 2021	31.60	31.86	31.27	31.33	31.31	2,913,000
14 Oct 2021	31.69	31.69	30.86	30.89	30.87	3,263,200
13 Oct 2021	31.39	31.61	30.73	31.35	31.33	1,602,800
12 Oct 2021	31.40	31.84	31.36	31.41	31.39	1,115,000
11 Oct 2021	31.55	32.13	31.33	31.42	31.40	2,315,500
08 Oct 2021	32.22	32.34	31.60	31.64	31.62	1,120,800
07 Oct 2021	32.19	32.72	32.09	32.14	32.12	1,578,800
06 Oct 2021	31.75	32.07	30.82	31.96	31.94	2,058,900
05 Oct 2021	31.96	32.37	31.55	32.11	32.09	1,990,100
04 Oct 2021	32.38	32.60	31.82	31.88	31.86	4,333,100
01 Oct 2021	31.43	32.66	31.33	32.43	32.41	5,084,500
30 Sep 2021	32.00	32.06	31.18	31.20	31.18	2,626,100
29 Sep 2021	32.59	32.75	31.87	31.91	31.89	2,547,500
28 Sep 2021	33.21	33.62	32.24	32.41	32.39	3,728,200
27 Sep 2021	31.81	33.19	31.76	33.00	32.98	4,630,800
24 Sep 2021	31.57	31.95	31.40	31.53	31.51	3,183,300
23 Sep 2021	31.35	32.08	31.32	31.71	31.69	3,017,300
22 Sep 2021	31.05	31.49	30.56	31.11	31.09	3,354,800
21 Sep 2021	31.21	31.35	30.41	30.60	30.58	2,635,400
20 Sep 2021	30.21	30.97	30.04	30.94	30.92	2,585,500
17 Sep 2021	31.25	31.56	30.75	30.99	30.97	4,280,300
16 Sep 2021	32.03	32.20	31.38	31.44	31.42	1,318,100
15 Sep 2021	31.49	32.05	31.36	32.01	31.99	1,396,700
14 Sep 2021	32.45	32.45	31.50	31.59	31.57	1,693,300
13 Sep 2021	31.56	32.40	31.44	32.25	32.23	2,404,600
10 Sep 2021	31.91	32.00	31.20	31.22	31.20	1,509,600
09 Sep 2021	31.10	31.90	30.99	31.67	31.65	1,535,600
08 Sep 2021	31.08	31.32	30.87	31.09	31.07	1,288,500
07 Sep 2021	31.18	31.52	30.90	31.26	31.24	1,633,800
03 Sep 2021	31.74	31.88	31.13	31.37	31.35	1,411,600
02 Sep 2021	31.95	32.37	31.77	31.89	31.87	1,338,500
01 Sep 2021	31.97	32.12	31.41	31.90	31.88	2,006,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Howmet Aerospace Inc. (HWM)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)