Howmet Aerospace Inc (HWM) Historical Stock Data
66.40 ↑1.60 (2.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HWM is down -0.15% a day on average. There have been 16 days where Howmet Aerospace Inc closed green and 14 days where HWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 64.86 | 66.40 | ↑$1.54 (2.37%) | 64.71 | 66.57 | 4.07M |
| 2024-04-25 | 64.29 | 64.80 | ↑$0.51 (0.79%) | 63.64 | 64.94 | 2.28M |
| 2024-04-24 | 65.10 | 64.70 | ↓$0.40 (-0.61%) | 64.07 | 65.49 | 2.84M |
| 2024-04-23 | 63.41 | 64.76 | ↑$1.35 (2.13%) | 62.83 | 64.78 | 3M |
| 2024-04-22 | 63.50 | 62.93 | ↓$0.57 (-0.90%) | 62.80 | 63.76 | 2.39M |
| 2024-04-19 | 64.05 | 63.41 | ↓$0.64 (-1.00%) | 62.97 | 64.34 | 3.07M |
| 2024-04-18 | 63.49 | 63.50 | ↑$0.01 (0.02%) | 63.37 | 64.35 | 2.29M |
| 2024-04-17 | 64.44 | 63.46 | ↓$0.98 (-1.52%) | 62.93 | 64.44 | 3.09M |
| 2024-04-16 | 63.70 | 64.02 | ↑$0.32 (0.50%) | 63.48 | 64.75 | 2.64M |
| 2024-04-15 | 65.34 | 63.49 | ↓$1.85 (-2.83%) | 63.11 | 65.53 | 2.73M |
| 2024-04-12 | 65.30 | 64.00 | ↓$1.30 (-1.99%) | 63.53 | 65.64 | 3M |
| 2024-04-11 | 65.20 | 65.59 | ↑$0.39 (0.60%) | 64.56 | 66.00 | 2.30M |
| 2024-04-10 | 65.02 | 65.25 | ↑$0.23 (0.35%) | 64.66 | 65.66 | 2.81M |
| 2024-04-09 | 66.78 | 65.85 | ↓$0.93 (-1.39%) | 65.31 | 66.79 | 4.82M |
| 2024-04-08 | 67.27 | 66.73 | ↓$0.54 (-0.80%) | 66.62 | 67.42 | 4.44M |
| 2024-04-05 | 65.85 | 67.06 | ↑$1.21 (1.84%) | 65.59 | 67.11 | 2.42M |
| 2024-04-04 | 66.54 | 65.53 | ↓$1.01 (-1.52%) | 65.35 | 66.83 | 3.51M |
| 2024-04-03 | 65.21 | 66.00 | ↑$0.79 (1.21%) | 65.18 | 66.66 | 3.71M |
| 2024-04-02 | 65.76 | 65.26 | ↓$0.50 (-0.76%) | 64.83 | 65.86 | 4.96M |
| 2024-04-01 | 68.35 | 66.11 | ↓$2.24 (-3.28%) | 65.64 | 68.56 | 3.39M |
| 2024-03-28 | 68.38 | 68.43 | ↑$0.05 (0.07%) | 68.01 | 68.74 | 2.89M |
| 2024-03-27 | 68.07 | 68.08 | ↑$0.01 (0.01%) | 67.50 | 68.28 | 2.35M |
| 2024-03-26 | 67.47 | 67.65 | ↑$0.18 (0.27%) | 67.28 | 67.88 | 1.90M |
| 2024-03-25 | 68.29 | 67.36 | ↓$0.93 (-1.36%) | 67.29 | 68.38 | 1.76M |
| 2024-03-22 | 67.64 | 68.10 | ↑$0.46 (0.68%) | 67.52 | 68.37 | 3.04M |
| 2024-03-21 | 67.81 | 67.68 | ↓$0.13 (-0.19%) | 67.15 | 67.97 | 3.79M |
| 2024-03-20 | 67.11 | 67.53 | ↑$0.42 (0.63%) | 67.07 | 67.96 | 4.56M |
| 2024-03-19 | 66.93 | 67.17 | ↑$0.24 (0.36%) | 66.46 | 67.39 | 4.27M |
| 2024-03-18 | 66.76 | 66.74 | ↓$0.02 (-0.03%) | 66.29 | 67.15 | 4.04M |
| 2024-03-15 | 65.00 | 66.24 | ↑$1.24 (1.91%) | 65.00 | 66.24 | 6.49M |
Create an account or log in to view more rows.
$HWM futs ripping
$HWM i need more
$HWM almost time for the running
$HWM going green
$HWM nothing drops
$HWM get over the hump
$HWM just waiting ….
$HWM Fuk the 1% even though i feel like the 1%
$HWM GET IN mofos!!!
$HWM Nothing but time to wait