New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202233.4833.4832.3432.6332.632,815,900
20 Jan 202233.8734.3833.5433.5833.582,650,300
19 Jan 202234.3434.3533.6733.8333.832,097,300
18 Jan 202234.8035.0534.0334.3234.322,414,700
14 Jan 202234.0135.0933.8135.0735.072,453,500
13 Jan 202234.0634.9234.0334.3834.382,598,800
12 Jan 202234.1834.4933.8133.9133.911,861,800
11 Jan 202233.9634.3633.3433.9233.922,696,500
10 Jan 202234.1134.3933.4433.9833.985,001,400
07 Jan 202233.7834.6233.3434.0134.013,595,000
06 Jan 202233.7834.0933.3633.6533.652,997,900
05 Jan 202233.8134.3033.2833.3233.323,357,200
04 Jan 202232.6933.6932.4533.5333.532,892,100
03 Jan 202232.0032.7731.9932.3332.332,015,600
31 Dec 202131.6531.9631.4231.8331.831,270,400
30 Dec 202131.5532.0231.5331.6431.641,127,400
29 Dec 202131.4231.7331.2431.6331.631,226,000
28 Dec 202131.1631.7131.1631.6431.641,293,000
27 Dec 202131.0031.4130.7731.3531.351,125,900
23 Dec 202130.3931.2330.3231.1331.132,557,600
22 Dec 202130.5930.7530.0530.3030.303,817,200
21 Dec 202129.4131.0629.2930.5930.592,950,100
20 Dec 202129.1629.3328.5129.2629.261,752,100
17 Dec 202129.5030.0828.9829.9629.964,169,000
16 Dec 202130.2730.6529.3829.4829.482,002,600
15 Dec 202129.8530.0329.3429.9929.992,049,500
14 Dec 202129.9630.6829.6129.6829.682,089,300
13 Dec 202130.7130.8629.3730.0830.082,953,500
10 Dec 202131.1231.1830.7130.8630.861,807,500
09 Dec 202130.5231.1930.4530.8530.852,294,000
08 Dec 202130.9931.6530.8231.0831.082,024,600
07 Dec 202130.9131.4730.6930.8330.833,942,500
06 Dec 202129.3230.9229.2430.4330.434,473,500
03 Dec 202129.0029.3728.7429.0629.064,616,900
02 Dec 202127.8128.9827.6928.8028.803,673,400
01 Dec 202128.8628.9927.4127.4127.413,771,000
30 Nov 202128.0928.4427.7828.1328.134,977,900
29 Nov 202129.1929.3228.3528.5028.503,218,200
26 Nov 202129.0029.0427.9528.7528.752,382,900
24 Nov 202130.5130.9830.3430.7330.732,231,600
23 Nov 202130.5830.9030.4430.7830.781,577,700
22 Nov 202130.3830.5630.0230.2830.282,228,000
19 Nov 202131.0231.0929.9230.1830.183,956,400
18 Nov 202131.6031.6130.8931.3231.321,490,400
17 Nov 202131.9532.0831.3531.4831.481,602,700
16 Nov 202133.0133.0331.5231.7131.713,593,600
15 Nov 202132.4133.1632.1733.0533.054,154,000
12 Nov 202132.0632.2431.8431.9731.971,585,000
11 Nov 202132.2932.5131.9932.0032.001,517,300
10 Nov 202132.9733.4332.2732.2932.291,718,600
09 Nov 202132.9733.3532.7133.0933.092,611,400
08 Nov 202133.5533.8432.5232.7632.763,035,800
05 Nov 202131.9033.6331.7533.4033.404,394,900
04 Nov 202130.1631.6629.6931.0031.004,901,300
04 Nov 20210.02 Dividend
03 Nov 202130.3830.8430.1330.4330.413,418,600
02 Nov 202130.4830.9530.2330.6830.663,214,200
01 Nov 202129.6830.5829.6330.5030.482,479,000
29 Oct 202129.6830.0129.4229.6929.672,975,400
28 Oct 202129.3429.9029.2929.7029.684,465,200
27 Oct 202130.0630.6229.3629.3829.363,616,600
26 Oct 202130.2430.7029.9529.9629.944,585,500
25 Oct 202130.4430.5229.8230.3730.352,901,900
22 Oct 202130.7631.0030.2830.4630.442,546,500
21 Oct 202130.8030.9330.3830.7230.701,081,700
20 Oct 202130.6331.3130.4530.9430.922,045,800
19 Oct 202131.0031.2130.5630.8830.861,576,100
18 Oct 202131.0531.4330.8530.9030.882,339,100
15 Oct 202131.6031.8631.2731.3331.312,913,000
14 Oct 202131.6931.6930.8630.8930.873,263,200
13 Oct 202131.3931.6130.7331.3531.331,602,800
12 Oct 202131.4031.8431.3631.4131.391,115,000
11 Oct 202131.5532.1331.3331.4231.402,315,500
08 Oct 202132.2232.3431.6031.6431.621,120,800
07 Oct 202132.1932.7232.0932.1432.121,578,800
06 Oct 202131.7532.0730.8231.9631.942,058,900
05 Oct 202131.9632.3731.5532.1132.091,990,100
04 Oct 202132.3832.6031.8231.8831.864,333,100
01 Oct 202131.4332.6631.3332.4332.415,084,500
30 Sep 202132.0032.0631.1831.2031.182,626,100
29 Sep 202132.5932.7531.8731.9131.892,547,500
28 Sep 202133.2133.6232.2432.4132.393,728,200
27 Sep 202131.8133.1931.7633.0032.984,630,800
24 Sep 202131.5731.9531.4031.5331.513,183,300
23 Sep 202131.3532.0831.3231.7131.693,017,300
22 Sep 202131.0531.4930.5631.1131.093,354,800
21 Sep 202131.2131.3530.4130.6030.582,635,400
20 Sep 202130.2130.9730.0430.9430.922,585,500
17 Sep 202131.2531.5630.7530.9930.974,280,300
16 Sep 202132.0332.2031.3831.4431.421,318,100
15 Sep 202131.4932.0531.3632.0131.991,396,700
14 Sep 202132.4532.4531.5031.5931.571,693,300
13 Sep 202131.5632.4031.4432.2532.232,404,600
10 Sep 202131.9132.0031.2031.2231.201,509,600
09 Sep 202131.1031.9030.9931.6731.651,535,600
08 Sep 202131.0831.3230.8731.0931.071,288,500
07 Sep 202131.1831.5230.9031.2631.241,633,800
03 Sep 202131.7431.8831.1331.3731.351,411,600
02 Sep 202131.9532.3731.7731.8931.871,338,500
01 Sep 202131.9732.1231.4131.9031.882,006,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...