Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
118.46
+0.36 (0.30%)
Nov 21, 2024, 2:40 PM EST - Market open
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 117.07 | 118.20 | 115.09 | 118.10 | 118.10 | 1.81% | 3,650,318 |
| Nov 19, 2024 | 113.19 | 116.03 | 113.00 | 116.00 | 116.00 | 2.50% | 2,488,802 |
| Nov 18, 2024 | 112.04 | 113.44 | 111.73 | 113.17 | 113.17 | 1.04% | 1,817,861 |
| Nov 15, 2024 | 112.30 | 113.08 | 111.14 | 112.01 | 112.01 | -1.07% | 2,221,703 |
| Nov 14, 2024 | 115.77 | 116.74 | 112.44 | 113.22 | 113.22 | -2.20% | 2,688,130 |
| Nov 13, 2024 | 114.72 | 116.59 | 114.17 | 115.77 | 115.77 | 1.93% | 2,331,734 |
| Nov 12, 2024 | 115.00 | 115.51 | 112.32 | 113.58 | 113.58 | -0.96% | 2,177,158 |
| Nov 11, 2024 | 115.25 | 115.98 | 114.04 | 114.68 | 114.68 | 0.91% | 1,534,827 |
| Nov 8, 2024 | 112.00 | 114.08 | 111.01 | 113.65 | 113.65 | 2.18% | 2,012,930 |
| Nov 7, 2024 | 114.35 | 115.00 | 111.14 | 111.22 | 111.14 | -3.17% | 2,607,778 |
| Nov 6, 2024 | 111.05 | 115.38 | 106.18 | 114.86 | 114.78 | 12.43% | 5,796,255 |
| Nov 5, 2024 | 100.29 | 102.16 | 99.90 | 102.16 | 102.09 | 2.32% | 2,556,875 |
| Nov 4, 2024 | 100.16 | 101.05 | 99.40 | 99.84 | 99.77 | -0.19% | 1,728,653 |
| Nov 1, 2024 | 100.60 | 101.00 | 99.80 | 100.03 | 99.96 | 0.31% | 1,523,319 |
| Oct 31, 2024 | 100.86 | 101.48 | 99.10 | 99.72 | 99.65 | -1.40% | 2,673,815 |
| Oct 30, 2024 | 100.10 | 101.35 | 99.81 | 101.14 | 101.07 | 1.05% | 3,435,035 |
| Oct 29, 2024 | 101.06 | 101.22 | 98.83 | 100.09 | 100.02 | -2.24% | 2,844,984 |
| Oct 28, 2024 | 102.08 | 102.60 | 101.31 | 102.38 | 102.31 | 0.98% | 2,230,864 |
| Oct 25, 2024 | 101.00 | 101.84 | 100.68 | 101.39 | 101.32 | 0.77% | 1,398,259 |
| Oct 24, 2024 | 100.20 | 102.07 | 99.15 | 100.62 | 100.55 | -2.15% | 1,983,378 |
| Oct 23, 2024 | 102.69 | 103.81 | 102.50 | 102.83 | 102.76 | 0.18% | 1,851,388 |
| Oct 22, 2024 | 105.55 | 105.83 | 101.83 | 102.65 | 102.58 | -3.45% | 2,807,723 |
| Oct 21, 2024 | 106.11 | 106.93 | 105.72 | 106.32 | 106.25 | 0.74% | 1,724,357 |
| Oct 18, 2024 | 106.76 | 106.76 | 104.74 | 105.54 | 105.47 | -0.63% | 1,706,598 |
| Oct 17, 2024 | 106.02 | 106.74 | 105.58 | 106.21 | 106.14 | 0.85% | 2,450,599 |
| Oct 16, 2024 | 104.01 | 105.45 | 103.92 | 105.31 | 105.24 | 1.35% | 1,511,210 |
| Oct 15, 2024 | 102.90 | 104.29 | 102.21 | 103.91 | 103.84 | 1.23% | 2,479,591 |
| Oct 14, 2024 | 103.82 | 104.01 | 102.20 | 102.65 | 102.58 | -1.13% | 2,571,755 |
| Oct 11, 2024 | 102.16 | 104.42 | 102.14 | 103.82 | 103.75 | 1.68% | 1,624,068 |
| Oct 10, 2024 | 103.30 | 103.33 | 101.62 | 102.10 | 102.03 | -1.54% | 1,460,739 |
| Oct 9, 2024 | 103.11 | 104.10 | 102.60 | 103.70 | 103.63 | 0.69% | 1,498,109 |
| Oct 8, 2024 | 103.83 | 104.24 | 102.94 | 102.99 | 102.92 | 0.16% | 1,494,250 |
| Oct 7, 2024 | 101.75 | 103.38 | 101.39 | 102.83 | 102.76 | 0.78% | 1,778,989 |
| Oct 4, 2024 | 101.81 | 103.00 | 101.03 | 102.03 | 101.96 | 1.27% | 2,063,335 |
| Oct 3, 2024 | 101.48 | 102.26 | 100.14 | 100.75 | 100.68 | -0.53% | 2,418,735 |
| Oct 2, 2024 | 100.94 | 102.13 | 100.03 | 101.29 | 101.22 | 0.37% | 1,763,008 |
| Oct 1, 2024 | 99.98 | 101.70 | 98.90 | 100.92 | 100.85 | 0.67% | 2,084,508 |
| Sep 30, 2024 | 98.55 | 100.37 | 97.86 | 100.25 | 100.18 | 1.05% | 2,005,714 |
| Sep 27, 2024 | 99.30 | 99.71 | 98.59 | 99.21 | 99.14 | -0.09% | 1,543,588 |
| Sep 26, 2024 | 100.29 | 100.62 | 99.02 | 99.30 | 99.23 | -0.42% | 1,454,556 |
| Sep 25, 2024 | 99.65 | 100.51 | 99.38 | 99.72 | 99.65 | 0.40% | 1,547,477 |
| Sep 24, 2024 | 98.62 | 99.60 | 98.04 | 99.32 | 99.25 | 0.70% | 3,043,144 |
| Sep 23, 2024 | 97.54 | 98.97 | 97.23 | 98.63 | 98.56 | 1.21% | 2,082,932 |
| Sep 20, 2024 | 97.25 | 98.29 | 96.52 | 97.45 | 97.38 | 0.02% | 6,550,394 |
| Sep 19, 2024 | 96.94 | 97.52 | 95.46 | 97.43 | 97.36 | 2.90% | 2,520,109 |
| Sep 18, 2024 | 94.94 | 95.96 | 94.26 | 94.68 | 94.61 | 0.10% | 1,714,678 |
| Sep 17, 2024 | 95.24 | 95.26 | 93.51 | 94.59 | 94.52 | -0.58% | 2,040,832 |
| Sep 16, 2024 | 95.71 | 96.55 | 94.13 | 95.14 | 95.07 | -0.15% | 2,284,549 |
| Sep 13, 2024 | 93.50 | 95.97 | 92.77 | 95.28 | 95.21 | 1.11% | 2,815,679 |
| Sep 12, 2024 | 94.10 | 95.11 | 93.60 | 94.23 | 94.16 | 0.15% | 1,842,260 |
| Sep 11, 2024 | 93.18 | 94.25 | 91.03 | 94.09 | 94.02 | 1.01% | 1,440,703 |
| Sep 10, 2024 | 94.09 | 94.09 | 92.20 | 93.15 | 93.08 | -0.58% | 2,120,862 |
| Sep 9, 2024 | 93.10 | 94.62 | 92.53 | 93.69 | 93.62 | 2.46% | 1,803,456 |
| Sep 6, 2024 | 94.00 | 94.15 | 90.72 | 91.44 | 91.38 | -2.94% | 4,136,985 |
| Sep 5, 2024 | 94.08 | 94.81 | 93.05 | 94.21 | 94.14 | -0.15% | 3,001,812 |
| Sep 4, 2024 | 92.90 | 94.71 | 92.59 | 94.35 | 94.28 | 1.43% | 2,138,962 |
| Sep 3, 2024 | 97.16 | 97.90 | 92.45 | 93.02 | 92.96 | -3.77% | 3,271,479 |
| Aug 30, 2024 | 97.16 | 97.49 | 95.31 | 96.66 | 96.59 | -0.31% | 3,188,796 |
| Aug 29, 2024 | 96.84 | 97.75 | 95.66 | 96.96 | 96.89 | 0.46% | 1,949,366 |
| Aug 28, 2024 | 97.55 | 98.15 | 96.18 | 96.52 | 96.45 | -0.44% | 1,947,409 |
| Aug 27, 2024 | 96.39 | 97.19 | 95.42 | 96.95 | 96.88 | 0.32% | 1,961,772 |
| Aug 26, 2024 | 96.91 | 97.86 | 96.58 | 96.64 | 96.57 | -0.45% | 1,677,206 |
| Aug 23, 2024 | 96.80 | 97.57 | 96.41 | 97.08 | 97.01 | 0.55% | 1,158,202 |
| Aug 22, 2024 | 96.25 | 97.09 | 96.07 | 96.55 | 96.48 | 0.30% | 1,437,639 |
| Aug 21, 2024 | 95.80 | 96.61 | 95.55 | 96.26 | 96.19 | 0.66% | 1,322,999 |
| Aug 20, 2024 | 96.45 | 96.71 | 94.92 | 95.63 | 95.56 | -0.77% | 1,367,860 |
| Aug 19, 2024 | 95.58 | 96.45 | 95.40 | 96.37 | 96.30 | 0.57% | 1,971,351 |
| Aug 16, 2024 | 95.50 | 96.22 | 95.19 | 95.82 | 95.75 | 0.25% | 1,350,979 |
| Aug 15, 2024 | 95.25 | 95.84 | 93.91 | 95.58 | 95.51 | 1.81% | 2,144,709 |
| Aug 14, 2024 | 93.96 | 95.07 | 92.94 | 93.88 | 93.81 | -0.04% | 1,983,170 |
| Aug 13, 2024 | 93.40 | 93.96 | 92.63 | 93.92 | 93.85 | 1.17% | 3,058,866 |
| Aug 12, 2024 | 93.13 | 93.53 | 92.21 | 92.83 | 92.77 | -0.28% | 2,236,539 |
| Aug 9, 2024 | 92.15 | 93.18 | 91.19 | 93.09 | 93.03 | 1.23% | 1,961,222 |
| Aug 8, 2024 | 88.88 | 92.52 | 88.52 | 91.96 | 91.82 | 4.60% | 3,333,297 |
| Aug 7, 2024 | 90.32 | 90.82 | 87.64 | 87.92 | 87.78 | -1.30% | 2,290,133 |
| Aug 6, 2024 | 88.42 | 91.00 | 88.01 | 89.08 | 88.94 | 2.69% | 3,275,219 |
| Aug 5, 2024 | 86.13 | 87.42 | 85.39 | 86.75 | 86.62 | -3.78% | 6,636,696 |
| Aug 2, 2024 | 93.45 | 93.75 | 89.81 | 90.16 | 90.02 | -4.96% | 4,454,848 |
| Aug 1, 2024 | 96.65 | 97.29 | 94.10 | 94.87 | 94.72 | -0.87% | 3,140,489 |
| Jul 31, 2024 | 94.38 | 96.93 | 92.66 | 95.70 | 95.55 | 2.01% | 4,050,614 |
| Jul 30, 2024 | 92.55 | 94.89 | 91.09 | 93.81 | 93.66 | 13.23% | 7,825,642 |
| Jul 29, 2024 | 83.68 | 83.96 | 82.21 | 82.85 | 82.72 | 0.21% | 3,834,897 |
| Jul 26, 2024 | 82.81 | 83.29 | 81.41 | 82.68 | 82.55 | 0.41% | 2,903,005 |
| Jul 25, 2024 | 80.00 | 83.65 | 79.63 | 82.34 | 82.21 | 3.46% | 5,342,536 |
| Jul 24, 2024 | 81.95 | 82.14 | 79.49 | 79.59 | 79.47 | -3.42% | 2,670,215 |
| Jul 23, 2024 | 80.19 | 82.86 | 79.91 | 82.41 | 82.28 | 2.69% | 3,515,115 |
| Jul 22, 2024 | 78.53 | 80.27 | 78.34 | 80.25 | 80.13 | 2.85% | 4,039,703 |
| Jul 19, 2024 | 78.83 | 78.90 | 77.49 | 78.03 | 77.91 | -0.95% | 1,882,459 |
| Jul 18, 2024 | 78.00 | 78.94 | 77.22 | 78.78 | 78.66 | 1.18% | 4,132,815 |
| Jul 17, 2024 | 80.23 | 80.71 | 77.84 | 77.86 | 77.74 | -4.33% | 2,558,905 |
| Jul 16, 2024 | 79.40 | 81.53 | 79.40 | 81.38 | 81.25 | 3.14% | 3,374,276 |
| Jul 15, 2024 | 79.64 | 79.86 | 78.80 | 78.90 | 78.78 | -0.42% | 2,703,098 |
| Jul 12, 2024 | 80.25 | 80.31 | 79.10 | 79.23 | 79.11 | -0.54% | 2,129,376 |
| Jul 11, 2024 | 80.09 | 80.88 | 79.42 | 79.66 | 79.54 | -0.65% | 2,603,072 |
| Jul 10, 2024 | 80.54 | 81.19 | 80.11 | 80.18 | 80.06 | -0.07% | 2,683,566 |
| Jul 9, 2024 | 80.53 | 81.25 | 80.17 | 80.24 | 80.12 | -0.29% | 1,840,666 |
| Jul 8, 2024 | 79.27 | 80.51 | 79.27 | 80.47 | 80.34 | 2.12% | 2,150,221 |
| Jul 5, 2024 | 79.46 | 79.65 | 78.00 | 78.80 | 78.68 | -0.67% | 1,880,313 |
| Jul 3, 2024 | 78.50 | 79.46 | 78.00 | 79.33 | 79.21 | 1.61% | 1,712,907 |
| Jul 2, 2024 | 77.06 | 78.49 | 76.85 | 78.07 | 77.95 | 1.00% | 2,421,389 |