Advertisement
U.S. markets closed
S&P Futures
6,042.75 +4.50 (+0.07%) Dow Futures
45,008.00 +57.00 (+0.13%) Nasdaq Futures
20,999.50 +6.00 (+0.03%) Russell 2000 Futures
2,439.40 +7.00 (+0.29%) Crude Oil
68.66 -0.11 (-0.16%) Gold
2,635.70 +14.40 (+0.55%)
Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 116.00 | 117.56 | 115.91 | 117.18 | 117.18 | 1,947,020 |
| Nov 25, 2024 | 117.59 | 118.34 | 115.06 | 115.84 | 115.84 | 2,907,200 |
| Nov 22, 2024 | 117.87 | 118.80 | 116.37 | 118.44 | 118.44 | 5,093,300 |
| Nov 21, 2024 | 118.10 | 119.28 | 116.94 | 116.98 | 116.98 | 2,592,700 |
| Nov 20, 2024 | 117.07 | 118.20 | 115.09 | 118.10 | 118.10 | 3,650,100 |
| Nov 19, 2024 | 113.19 | 116.03 | 113.00 | 116.00 | 116.00 | 2,488,800 |
| Nov 18, 2024 | 112.04 | 113.44 | 111.73 | 113.17 | 113.17 | 1,817,900 |
| Nov 15, 2024 | 112.30 | 113.08 | 111.14 | 112.01 | 112.01 | 2,221,700 |
| Nov 14, 2024 | 115.77 | 116.74 | 112.44 | 113.22 | 113.22 | 2,687,700 |
| Nov 13, 2024 | 114.72 | 116.59 | 114.17 | 115.77 | 115.77 | 2,331,700 |
| Nov 12, 2024 | 115.00 | 115.51 | 112.32 | 113.58 | 113.58 | 2,177,200 |
| Nov 11, 2024 | 115.25 | 115.98 | 114.04 | 114.68 | 114.68 | 1,534,500 |
| Nov 08, 2024 | 112.00 | 114.08 | 111.01 | 113.65 | 113.65 | 2,012,900 |
| Nov 08, 2024 | 0.08 Dividend | |||||
| Nov 07, 2024 | 114.35 | 115.00 | 111.14 | 111.22 | 111.14 | 2,607,800 |
| Nov 06, 2024 | 111.05 | 115.38 | 106.18 | 114.86 | 114.78 | 5,796,300 |
| Nov 05, 2024 | 100.29 | 102.16 | 99.90 | 102.16 | 102.09 | 2,556,900 |
| Nov 04, 2024 | 100.16 | 101.05 | 99.40 | 99.84 | 99.77 | 1,728,600 |
| Nov 01, 2024 | 100.60 | 101.00 | 99.80 | 100.03 | 99.96 | 1,523,000 |
| Oct 31, 2024 | 100.86 | 101.48 | 99.10 | 99.72 | 99.65 | 2,673,600 |
| Oct 30, 2024 | 100.10 | 101.35 | 99.81 | 101.14 | 101.07 | 3,434,800 |
| Oct 29, 2024 | 101.06 | 101.22 | 98.83 | 100.09 | 100.02 | 2,844,600 |
| Oct 28, 2024 | 102.08 | 102.60 | 101.31 | 102.38 | 102.31 | 2,230,900 |
| Oct 25, 2024 | 101.00 | 101.84 | 100.68 | 101.39 | 101.32 | 1,397,900 |
| Oct 24, 2024 | 100.20 | 102.07 | 99.15 | 100.62 | 100.55 | 1,983,300 |
| Oct 23, 2024 | 102.69 | 103.81 | 102.50 | 102.83 | 102.76 | 1,851,400 |
| Oct 22, 2024 | 105.55 | 105.83 | 101.83 | 102.65 | 102.58 | 2,807,700 |
| Oct 21, 2024 | 106.11 | 106.93 | 105.72 | 106.32 | 106.24 | 1,724,400 |
| Oct 18, 2024 | 106.76 | 106.76 | 104.74 | 105.54 | 105.46 | 1,706,500 |
| Oct 17, 2024 | 106.02 | 106.74 | 105.58 | 106.21 | 106.13 | 2,450,600 |
| Oct 16, 2024 | 104.01 | 105.45 | 103.92 | 105.31 | 105.23 | 1,511,000 |
| Oct 15, 2024 | 102.90 | 104.29 | 102.21 | 103.91 | 103.84 | 2,479,600 |
| Oct 14, 2024 | 103.82 | 104.01 | 102.20 | 102.65 | 102.58 | 2,571,700 |
| Oct 11, 2024 | 102.16 | 104.42 | 102.14 | 103.82 | 103.75 | 1,624,000 |
| Oct 10, 2024 | 103.30 | 103.33 | 101.62 | 102.10 | 102.03 | 1,460,700 |
| Oct 09, 2024 | 103.11 | 104.10 | 102.60 | 103.70 | 103.63 | 1,498,000 |
| Oct 08, 2024 | 103.83 | 104.24 | 102.94 | 102.99 | 102.92 | 1,494,300 |
| Oct 07, 2024 | 101.75 | 103.38 | 101.39 | 102.83 | 102.76 | 1,778,800 |
| Oct 04, 2024 | 101.81 | 103.00 | 101.03 | 102.03 | 101.96 | 2,063,100 |
| Oct 03, 2024 | 101.48 | 102.26 | 100.14 | 100.75 | 100.68 | 2,418,700 |
| Oct 02, 2024 | 100.94 | 102.13 | 100.03 | 101.29 | 101.22 | 1,762,900 |
| Oct 01, 2024 | 99.98 | 101.70 | 98.90 | 100.92 | 100.85 | 2,084,300 |
| Sep 30, 2024 | 98.55 | 100.37 | 97.86 | 100.25 | 100.18 | 2,004,900 |
| Sep 27, 2024 | 99.30 | 99.71 | 98.59 | 99.21 | 99.14 | 1,543,600 |
| Sep 26, 2024 | 100.29 | 100.62 | 99.02 | 99.30 | 99.23 | 1,454,600 |
| Sep 25, 2024 | 99.65 | 100.51 | 99.38 | 99.72 | 99.65 | 1,547,400 |
| Sep 24, 2024 | 98.62 | 99.60 | 98.04 | 99.32 | 99.25 | 3,043,100 |
| Sep 23, 2024 | 97.54 | 98.97 | 97.23 | 98.63 | 98.56 | 2,082,900 |
| Sep 20, 2024 | 97.25 | 98.29 | 96.52 | 97.45 | 97.38 | 6,550,200 |
| Sep 19, 2024 | 96.94 | 97.52 | 95.46 | 97.43 | 97.36 | 2,520,100 |
| Sep 18, 2024 | 94.94 | 95.96 | 94.26 | 94.68 | 94.61 | 1,714,700 |
| Sep 17, 2024 | 95.24 | 95.26 | 93.51 | 94.59 | 94.52 | 2,040,800 |
| Sep 16, 2024 | 95.71 | 96.55 | 94.13 | 95.14 | 95.07 | 2,284,500 |
| Sep 13, 2024 | 93.50 | 95.97 | 92.77 | 95.28 | 95.21 | 2,815,600 |
| Sep 12, 2024 | 94.10 | 95.11 | 93.60 | 94.23 | 94.16 | 1,842,300 |
| Sep 11, 2024 | 93.18 | 94.25 | 91.03 | 94.09 | 94.02 | 1,440,600 |
| Sep 10, 2024 | 94.09 | 94.09 | 92.20 | 93.15 | 93.08 | 2,120,900 |
| Sep 09, 2024 | 93.10 | 94.62 | 92.53 | 93.69 | 93.62 | 1,803,400 |
| Sep 06, 2024 | 94.00 | 94.15 | 90.72 | 91.44 | 91.37 | 4,137,000 |
| Sep 05, 2024 | 94.08 | 94.81 | 93.05 | 94.21 | 94.14 | 3,001,800 |
| Sep 04, 2024 | 92.90 | 94.71 | 92.58 | 94.35 | 94.28 | 2,147,700 |
| Sep 03, 2024 | 97.16 | 97.90 | 92.45 | 93.02 | 92.95 | 3,271,300 |
| Aug 30, 2024 | 97.16 | 97.49 | 95.31 | 96.66 | 96.59 | 3,188,800 |
| Aug 29, 2024 | 96.84 | 97.75 | 95.66 | 96.96 | 96.89 | 1,949,300 |
| Aug 28, 2024 | 97.55 | 98.15 | 96.18 | 96.52 | 96.45 | 1,947,400 |
| Aug 27, 2024 | 96.39 | 97.19 | 95.42 | 96.95 | 96.88 | 1,961,800 |
| Aug 26, 2024 | 96.91 | 97.86 | 96.58 | 96.64 | 96.57 | 1,677,200 |
| Aug 23, 2024 | 96.80 | 97.57 | 96.41 | 97.08 | 97.01 | 1,158,200 |
| Aug 22, 2024 | 96.25 | 97.09 | 96.07 | 96.55 | 96.48 | 1,437,600 |
| Aug 21, 2024 | 95.80 | 96.61 | 95.55 | 96.26 | 96.19 | 1,322,900 |
| Aug 20, 2024 | 96.45 | 96.71 | 94.92 | 95.63 | 95.56 | 1,367,800 |
| Aug 19, 2024 | 95.58 | 96.45 | 95.40 | 96.37 | 96.30 | 1,971,400 |
| Aug 16, 2024 | 95.50 | 96.22 | 95.19 | 95.82 | 95.75 | 1,351,000 |
| Aug 15, 2024 | 95.25 | 95.84 | 93.91 | 95.58 | 95.51 | 2,144,700 |
| Aug 14, 2024 | 93.96 | 95.07 | 92.94 | 93.88 | 93.81 | 1,983,100 |
| Aug 13, 2024 | 93.40 | 93.96 | 92.63 | 93.92 | 93.85 | 3,058,900 |
| Aug 12, 2024 | 93.13 | 93.53 | 92.21 | 92.83 | 92.76 | 2,236,500 |
| Aug 09, 2024 | 92.15 | 93.18 | 91.19 | 93.09 | 93.02 | 1,961,000 |
| Aug 09, 2024 | 0.08 Dividend | |||||
| Aug 08, 2024 | 88.88 | 92.52 | 88.52 | 91.96 | 91.81 | 3,333,300 |
| Aug 07, 2024 | 90.32 | 90.82 | 87.64 | 87.92 | 87.78 | 2,290,000 |
| Aug 06, 2024 | 88.42 | 91.00 | 88.01 | 89.08 | 88.94 | 3,275,200 |
| Aug 05, 2024 | 86.13 | 87.42 | 85.39 | 86.75 | 86.61 | 6,636,700 |
| Aug 02, 2024 | 93.45 | 93.75 | 89.81 | 90.16 | 90.02 | 4,454,800 |
| Aug 01, 2024 | 96.65 | 97.29 | 94.10 | 94.87 | 94.72 | 3,140,500 |
| Jul 31, 2024 | 94.38 | 96.93 | 92.66 | 95.70 | 95.55 | 4,050,600 |
| Jul 30, 2024 | 92.55 | 94.89 | 91.09 | 93.81 | 93.66 | 7,825,600 |
| Jul 29, 2024 | 83.68 | 83.96 | 82.21 | 82.85 | 82.72 | 3,834,900 |
| Jul 26, 2024 | 82.81 | 83.29 | 81.41 | 82.68 | 82.55 | 2,903,000 |
| Jul 25, 2024 | 80.00 | 83.65 | 79.63 | 82.34 | 82.21 | 5,342,500 |
| Jul 24, 2024 | 81.95 | 82.14 | 79.49 | 79.59 | 79.46 | 2,670,100 |
| Jul 23, 2024 | 80.19 | 82.86 | 79.91 | 82.41 | 82.28 | 3,515,100 |
| Jul 22, 2024 | 78.53 | 80.27 | 78.34 | 80.25 | 80.12 | 4,039,700 |
| Jul 19, 2024 | 78.83 | 78.90 | 77.49 | 78.03 | 77.91 | 1,882,400 |
| Jul 18, 2024 | 78.00 | 78.94 | 77.22 | 78.78 | 78.65 | 4,132,700 |
| Jul 17, 2024 | 80.23 | 80.71 | 77.84 | 77.86 | 77.74 | 2,558,700 |
| Jul 16, 2024 | 79.40 | 81.53 | 79.40 | 81.38 | 81.25 | 3,374,300 |
| Jul 15, 2024 | 79.64 | 79.86 | 78.80 | 78.90 | 78.77 | 2,703,100 |
| Jul 12, 2024 | 80.25 | 80.31 | 79.10 | 79.23 | 79.10 | 2,129,200 |
| Jul 11, 2024 | 80.09 | 80.88 | 79.42 | 79.66 | 79.53 | 2,603,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.