NYSE - Delayed Quote USD StockStory Top Pick

Howmet Aerospace Inc. (HWM)

Compare
116.98 -1.12 (-0.95%)
At close: November 21 at 4:00 PM EST
117.04 +0.06 (+0.05%)
After hours: 7:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 0.08 Dividend
Nov 8, 2024 112.00 114.08 111.01 113.65 113.65 2,012,900
Nov 7, 2024 114.35 115.00 111.14 111.22 111.14 2,607,800
Nov 6, 2024 111.05 115.38 106.18 114.86 114.78 5,796,300
Nov 5, 2024 100.29 102.16 99.90 102.16 102.09 2,556,900
Nov 4, 2024 100.16 101.05 99.40 99.84 99.77 1,728,600
Nov 1, 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 9, 2024 103.11 104.10 102.60 103.70 103.63 1,498,000
Oct 8, 2024 103.83 104.24 102.94 102.99 102.92 1,494,300
Oct 7, 2024 101.75 103.38 101.39 102.83 102.76 1,778,800
Oct 4, 2024 101.81 103.00 101.03 102.03 101.96 2,063,100
Oct 3, 2024 101.48 102.26 100.14 100.75 100.68 2,418,700
Oct 2, 2024 100.94 102.13 100.03 101.29 101.22 1,762,900
Oct 1, 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 9, 2024 93.10 94.62 92.53 93.69 93.62 1,803,400
Sep 6, 2024 94.00 94.15 90.72 91.44 91.37 4,137,000
Sep 5, 2024 94.08 94.81 93.05 94.21 94.14 3,001,800
Sep 4, 2024 92.90 94.71 92.58 94.35 94.28 2,147,700
Sep 3, 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 9, 2024 0.08 Dividend
Aug 9, 2024 92.15 93.18 91.19 93.09 93.02 1,961,000
Aug 8, 2024 88.88 92.52 88.52 91.96 91.81 3,333,300
Aug 7, 2024 90.32 90.82 87.64 87.92 87.78 2,290,000
Aug 6, 2024 88.42 91.00 88.01 89.08 88.94 3,275,200
Aug 5, 2024 86.13 87.42 85.39 86.75 86.61 6,636,700
Aug 2, 2024 93.45 93.75 89.81 90.16 90.02 4,454,800
Aug 1, 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
Jul 10, 2024 80.54 81.19 80.11 80.18 80.05 2,683,500
Jul 9, 2024 80.53 81.25 80.17 80.24 80.11 1,840,500
Jul 8, 2024 79.27 80.51 79.27 80.47 80.34 2,150,100
Jul 5, 2024 79.46 79.65 78.00 78.80 78.67 1,880,200
Jul 3, 2024 78.50 79.46 78.00 79.33 79.20 1,712,900
Jul 2, 2024 77.06 78.49 76.85 78.07 77.95 2,421,200
Jul 1, 2024 78.75 78.96 76.92 77.30 77.18 3,021,300
Jun 28, 2024 79.78 80.47 76.83 77.63 77.51 6,548,900
Jun 27, 2024 79.10 79.86 79.00 79.60 79.47 2,749,900
Jun 26, 2024 78.14 79.20 77.70 79.00 78.87 2,504,300
Jun 25, 2024 78.91 79.24 77.49 78.20 78.08 4,860,400
Jun 24, 2024 79.93 81.35 78.11 78.63 78.51 4,212,200
Jun 21, 2024 79.45 80.16 78.89 80.14 80.01 4,992,700
Jun 20, 2024 80.35 80.79 79.23 79.51 79.38 3,237,100
Jun 18, 2024 80.02 80.39 79.28 80.20 80.07 1,974,100
Jun 17, 2024 78.81 80.20 78.54 80.00 79.87 2,863,600
Jun 14, 2024 81.69 81.74 77.74 78.94 78.81 4,958,700
Jun 13, 2024 83.36 83.53 81.79 82.80 82.67 2,128,400
Jun 12, 2024 83.49 84.17 82.55 83.43 83.30 2,249,900
Jun 11, 2024 83.38 83.66 82.33 83.18 83.05 1,446,300
Jun 10, 2024 83.31 84.40 83.31 83.65 83.52 2,034,400
Jun 7, 2024 83.51 84.67 83.34 83.78 83.65 2,064,000
Jun 6, 2024 84.42 85.05 83.16 83.27 83.14 1,734,900
Jun 5, 2024 82.40 84.65 82.40 84.63 84.50 1,947,500
Jun 4, 2024 84.41 84.41 82.16 82.29 82.16 2,504,600
Jun 3, 2024 85.29 85.43 83.51 84.63 84.50 2,019,000
May 31, 2024 84.22 84.70 82.93 84.65 84.52 3,389,600
May 30, 2024 84.22 84.54 83.68 84.23 84.10 1,510,200
May 29, 2024 84.69 85.20 84.01 84.07 83.94 1,886,600
May 28, 2024 85.12 85.52 84.07 85.28 85.14 2,496,400
May 24, 2024 83.25 85.48 83.00 84.72 84.59 2,719,800
May 23, 2024 83.97 83.97 82.21 82.42 82.29 2,392,200
May 22, 2024 84.51 84.60 83.17 83.46 83.33 2,659,300
May 21, 2024 83.92 84.87 83.51 84.79 84.66 1,589,200
May 20, 2024 83.21 84.13 83.21 84.06 83.93 1,541,100
May 17, 2024 83.01 83.07 82.26 82.93 82.80 1,332,700
May 16, 2024 82.76 83.17 82.53 82.53 82.40 2,620,900
May 15, 2024 81.00 82.84 80.95 82.75 82.62 2,695,000
May 14, 2024 80.11 81.08 79.96 80.88 80.75 2,029,900
May 13, 2024 80.99 81.45 79.95 80.22 80.09 2,537,800
May 10, 2024 82.72 82.81 80.74 80.87 80.74 3,147,600
May 9, 2024 0.05 Dividend
May 9, 2024 81.56 82.03 80.92 82.03 81.90 2,359,600
May 8, 2024 80.23 81.47 80.13 81.42 81.24 4,103,000
May 7, 2024 80.26 80.35 79.61 79.83 79.65 4,329,900
May 6, 2024 79.72 80.20 78.77 80.18 80.00 3,253,200
May 3, 2024 78.21 79.47 76.95 78.89 78.72 6,147,900
May 2, 2024 74.00 77.88 73.92 77.10 76.93 8,863,900
May 1, 2024 66.86 67.88 66.37 66.78 66.63 4,581,700
Apr 30, 2024 66.76 68.34 66.58 66.75 66.60 4,954,800
Apr 29, 2024 66.33 67.85 66.33 67.11 66.96 3,792,700
Apr 26, 2024 64.86 66.57 64.71 66.40 66.25 4,071,600
Apr 25, 2024 64.29 64.94 63.64 64.80 64.66 2,279,700
Apr 24, 2024 65.10 65.49 64.07 64.70 64.56 2,836,800
Apr 23, 2024 63.41 64.78 62.83 64.76 64.62 3,002,400
Apr 22, 2024 63.50 63.76 62.80 62.93 62.79 2,394,300
Apr 19, 2024 64.05 64.34 62.97 63.41 63.27 3,072,300
Apr 18, 2024 63.49 64.35 63.37 63.50 63.36 2,294,300
Apr 17, 2024 64.44 64.44 62.93 63.46 63.32 3,088,800
Apr 16, 2024 63.70 64.75 63.48 64.02 63.88 2,640,700
Apr 15, 2024 65.34 65.53 63.11 63.49 63.35 2,729,400
Apr 12, 2024 65.30 65.64 63.53 64.00 63.86 2,997,500
Apr 11, 2024 65.20 66.00 64.56 65.59 65.45 2,296,700
Apr 10, 2024 65.02 65.66 64.66 65.25 65.11 2,813,800
Apr 9, 2024 66.78 66.79 65.31 65.85 65.71 4,819,400
Apr 8, 2024 67.27 67.42 66.62 66.73 66.58 4,441,100
Apr 5, 2024 65.85 67.11 65.59 67.06 66.91 2,421,500
Apr 4, 2024 66.54 66.83 65.35 65.53 65.39 3,506,700
Apr 3, 2024 65.21 66.66 65.18 66.00 65.85 3,707,900
Apr 2, 2024 65.76 65.86 64.83 65.26 65.12 4,960,300
Apr 1, 2024 68.35 68.56 65.64 66.11 65.96 3,389,100
Mar 28, 2024 68.38 68.74 68.01 68.43 68.28 2,893,100
Mar 27, 2024 68.07 68.28 67.50 68.08 67.93 2,345,900
Mar 26, 2024 67.47 67.88 67.28 67.65 67.50 1,903,300
Mar 25, 2024 68.29 68.38 67.29 67.36 67.21 1,764,200
Mar 22, 2024 67.64 68.37 67.52 68.10 67.95 3,035,200
Mar 21, 2024 67.81 67.97 67.15 67.68 67.53 3,789,100
Mar 20, 2024 67.11 67.96 67.07 67.53 67.38 4,558,300
Mar 19, 2024 66.93 67.39 66.46 67.17 67.02 4,269,100
Mar 18, 2024 66.76 67.15 66.29 66.74 66.59 4,039,500
Mar 15, 2024 65.00 66.24 65.00 66.24 66.09 6,494,400
Mar 14, 2024 65.63 65.79 65.18 65.50 65.36 3,675,800
Mar 13, 2024 65.99 66.09 65.06 65.63 65.49 4,389,700
Mar 12, 2024 65.05 66.20 64.39 66.07 65.92 5,843,600
Mar 11, 2024 67.47 67.95 64.77 65.00 64.86 6,437,500
Mar 8, 2024 69.38 69.55 67.33 67.74 67.59 3,653,800
Mar 7, 2024 69.12 69.49 68.74 69.38 69.23 2,510,900
Mar 6, 2024 68.14 69.27 68.09 68.78 68.63 4,685,300
Mar 5, 2024 67.64 68.33 67.43 67.96 67.81 2,954,600
Mar 4, 2024 67.05 67.97 66.95 67.79 67.64 1,922,800
Mar 1, 2024 66.64 67.24 66.50 67.00 66.85 2,172,700
Feb 29, 2024 66.79 66.92 66.24 66.55 66.40 3,676,100
Feb 28, 2024 65.98 66.90 65.74 66.76 66.61 2,343,200
Feb 27, 2024 65.92 66.19 65.38 65.97 65.82 1,981,200
Feb 26, 2024 66.08 66.29 65.65 65.86 65.71 2,650,100
Feb 23, 2024 65.18 65.94 65.07 65.87 65.72 4,349,000
Feb 22, 2024 63.97 65.12 63.77 65.06 64.92 2,705,800
Feb 21, 2024 63.25 64.00 63.15 63.52 63.38 5,369,200
Feb 20, 2024 62.84 63.66 62.70 63.11 62.97 3,710,000
Feb 16, 2024 63.53 63.92 62.72 62.82 62.68 2,686,700
Feb 15, 2024 63.46 63.69 63.26 63.27 63.13 3,241,400
Feb 14, 2024 62.57 63.43 62.39 63.38 63.24 3,361,300
Feb 13, 2024 60.00 61.98 58.55 61.98 61.84 6,244,900
Feb 12, 2024 58.64 58.87 58.34 58.83 58.70 3,656,200
Feb 9, 2024 59.38 59.40 58.56 58.60 58.47 2,449,600
Feb 8, 2024 0.05 Dividend
Feb 8, 2024 59.15 59.32 58.86 59.17 59.04 2,165,000
Feb 7, 2024 58.73 59.42 58.58 59.09 58.91 3,043,200
Feb 6, 2024 57.81 58.49 57.66 58.43 58.25 2,144,200
Feb 5, 2024 57.25 57.97 57.12 57.79 57.61 2,611,200
Feb 2, 2024 57.44 57.94 57.00 57.72 57.54 3,097,600
Feb 1, 2024 56.60 57.42 56.29 57.38 57.21 2,302,900
Jan 31, 2024 56.11 56.89 55.89 56.26 56.09 4,398,500
Jan 30, 2024 55.75 56.17 55.66 55.98 55.81 2,936,200
Jan 29, 2024 55.41 55.79 55.33 55.78 55.61 3,034,600
Jan 26, 2024 55.48 55.61 55.00 55.43 55.26 4,240,100
Jan 25, 2024 56.34 56.57 55.06 55.27 55.10 8,717,000
Jan 24, 2024 56.68 57.04 56.30 56.34 56.17 2,420,700
Jan 23, 2024 56.10 56.76 55.97 56.43 56.26 3,870,700
Jan 22, 2024 55.81 56.54 55.75 56.07 55.90 2,003,700
Jan 19, 2024 55.25 55.93 54.94 55.74 55.57 2,045,900
Jan 18, 2024 53.95 55.28 53.80 55.19 55.02 3,098,200
Jan 17, 2024 53.30 54.16 53.18 53.57 53.41 2,264,600
Jan 16, 2024 55.24 55.36 53.29 53.66 53.50 4,604,300
Jan 12, 2024 55.67 55.90 55.25 55.54 55.37 2,259,200
Jan 11, 2024 55.68 55.75 54.84 55.51 55.34 2,361,100
Jan 10, 2024 55.00 55.68 54.75 55.57 55.40 4,226,300
Jan 9, 2024 53.69 53.94 53.41 53.71 53.55 2,656,600
Jan 8, 2024 53.53 54.13 52.73 54.09 53.93 2,524,900
Jan 5, 2024 52.93 54.25 52.61 53.83 53.67 4,007,100
Jan 4, 2024 53.04 53.42 52.56 52.60 52.44 1,695,700
Jan 3, 2024 53.59 53.80 52.73 52.76 52.60 3,080,000
Jan 2, 2024 53.84 54.13 53.20 53.73 53.57 2,344,100
Dec 29, 2023 54.20 54.41 54.07 54.12 53.96 1,964,500
Dec 28, 2023 54.03 54.22 53.77 54.11 53.95 1,527,900
Dec 27, 2023 53.69 54.08 53.63 54.05 53.89 1,491,200
Dec 26, 2023 53.57 54.07 53.42 53.84 53.68 1,067,000
Dec 22, 2023 53.57 53.91 53.43 53.57 53.41 1,352,700
Dec 21, 2023 53.31 53.68 53.12 53.47 53.31 1,694,800
Dec 20, 2023 53.33 53.73 52.68 52.72 52.56 2,075,200
Dec 19, 2023 53.36 53.88 53.23 53.65 53.49 2,697,000
Dec 18, 2023 52.99 53.48 52.90 53.19 53.03 1,922,000
Dec 15, 2023 52.45 53.26 52.38 52.80 52.64 5,428,500
Dec 14, 2023 54.38 54.53 52.36 52.78 52.62 5,529,000
Dec 13, 2023 54.37 54.50 53.70 54.21 54.04 2,626,200
Dec 12, 2023 53.68 54.23 53.54 54.14 53.98 1,455,800
Dec 11, 2023 53.18 53.90 53.04 53.66 53.50 1,464,400
Dec 8, 2023 52.72 53.36 52.72 53.26 53.10 1,634,800
Dec 7, 2023 52.26 52.83 52.26 52.74 52.58 1,988,000
Dec 6, 2023 52.45 52.89 52.23 52.31 52.15 1,523,200
Dec 5, 2023 52.75 52.84 52.06 52.18 52.02 2,116,100
Dec 4, 2023 52.64 52.94 52.10 52.91 52.75 2,722,300
Dec 1, 2023 52.62 53.24 52.62 52.90 52.74 2,005,400
Nov 30, 2023 51.84 52.67 51.79 52.60 52.44 3,258,100
Nov 29, 2023 52.23 52.35 51.47 51.59 51.43 1,955,000
Nov 28, 2023 52.76 52.96 51.95 51.95 51.79 2,083,100
Nov 27, 2023 52.03 52.71 52.00 52.62 52.46 1,984,800
Nov 24, 2023 52.39 52.55 52.16 52.27 52.11 776,300
Nov 22, 2023 51.96 52.41 51.76 52.28 52.12 1,591,800

Related Tickers