Howmet Aerospace Inc (HWM) Historical Stock Data

31.80 ↑0.35 (1.11%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, HWM is up 0.04% a day on average. There have been 15 days where Howmet Aerospace Inc closed green and 15 days where HWM closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0131.3931.80↑$0.41 (1.31%)30.9732.103.87M
2022-06-3030.7331.45↑$0.72 (2.34%)30.4631.742.67M
2022-06-2931.9831.32↓$0.66 (-2.06%)30.9232.141.40M
2022-06-2832.1031.88↓$0.22 (-0.69%)31.7732.751.73M
2022-06-2732.3831.80↓$0.58 (-1.79%)31.6732.501.89M
2022-06-2431.0232.18↑$1.16 (3.74%)30.8432.232.74M
2022-06-2331.4630.70↓$0.76 (-2.42%)29.8431.572.63M
2022-06-2230.8831.43↑$0.55 (1.78%)30.7731.781.72M
2022-06-2132.2831.66↓$0.62 (-1.92%)31.6032.342.41M
2022-06-1730.9531.52↑$0.57 (1.84%)30.5531.764.91M
2022-06-1631.7530.80↓$0.95 (-2.99%)30.7131.922.99M
2022-06-1532.6732.71↑$0.04 (0.12%)32.2933.363.48M
2022-06-1432.3932.20↓$0.19 (-0.59%)31.5932.883.51M
2022-06-1333.0632.19↓$0.87 (-2.63%)31.9633.062.58M
2022-06-1034.2433.98↓$0.26 (-0.76%)33.7334.713.18M
2022-06-0936.0535.17↓$0.88 (-2.44%)35.1436.131.92M
2022-06-0836.9336.47↓$0.46 (-1.25%)36.3937.351.78M
2022-06-0736.3237.43↑$1.11 (3.06%)36.1037.451.66M
2022-06-0637.0036.65↓$0.35 (-0.95%)36.5137.101.82M
2022-06-0336.6236.63↑$0.01 (0.03%)36.1137.061.88M
2022-06-0235.8236.99↑$1.17 (3.27%)35.4237.013.46M
2022-06-0136.0735.68↓$0.39 (-1.08%)34.7636.102.09M
2022-05-3135.7135.77↑$0.06 (0.17%)35.2236.034.11M
2022-05-2734.9336.03↑$1.10 (3.15%)34.8936.031.85M
2022-05-2634.4334.61↑$0.18 (0.52%)34.3034.932.05M
2022-05-2533.4633.95↑$0.49 (1.46%)33.3234.221.62M
2022-05-2434.0633.71↓$0.35 (-1.03%)32.7634.161.51M
2022-05-2333.6434.30↑$0.66 (1.96%)33.0834.482.13M
2022-05-2033.7533.16↓$0.59 (-1.75%)32.2333.772.85M
2022-05-1933.2033.45↑$0.25 (0.75%)33.0034.183.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$HWM come on bulls we can do it
don’t let bears win

0 Like Report
LongUsername

$HWM the trend is your friend
until the end.

0 Like Report
rikutarii3

$HWM headed back to all time highs shortly

0 Like Report
iphonepromax

$HWM now is the time to slap that ask!!!

0 Like Report