Howmet Aerospace Inc (HWM) Historical Stock Data
68.08 ↑0.43 (0.64%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HWM is up 0.15% a day on average. There have been 19 days where Howmet Aerospace Inc closed green and 11 days where HWM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 65.63 | 65.50 | ↓$0.13 (-0.20%) | 65.18 | 65.79 | 3.68M |
2024-03-13 | 65.99 | 65.63 | ↓$0.36 (-0.55%) | 65.06 | 66.09 | 4.39M |
2024-03-12 | 65.05 | 66.07 | ↑$1.02 (1.57%) | 64.39 | 66.20 | 5.84M |
2024-03-11 | 67.47 | 65.00 | ↓$2.47 (-3.66%) | 64.77 | 67.95 | 6.44M |
2024-03-08 | 69.38 | 67.74 | ↓$1.64 (-2.36%) | 67.33 | 69.55 | 3.65M |
2024-03-07 | 69.12 | 69.38 | ↑$0.26 (0.38%) | 68.74 | 69.49 | 2.51M |
2024-03-06 | 68.14 | 68.78 | ↑$0.64 (0.94%) | 68.09 | 69.27 | 4.35M |
2024-03-05 | 67.64 | 67.96 | ↑$0.32 (0.47%) | 67.43 | 68.34 | 2.95M |
2024-03-04 | 67.05 | 67.79 | ↑$0.74 (1.10%) | 66.95 | 67.97 | 1.92M |
2024-03-01 | 66.64 | 67.00 | ↑$0.36 (0.54%) | 66.50 | 67.24 | 2.17M |
2024-02-29 | 66.79 | 66.55 | ↓$0.24 (-0.36%) | 66.24 | 66.92 | 3.68M |
2024-02-28 | 65.98 | 66.76 | ↑$0.78 (1.18%) | 65.74 | 66.90 | 2.34M |
2024-02-27 | 65.92 | 65.97 | ↑$0.05 (0.08%) | 65.38 | 66.20 | 1.98M |
2024-02-26 | 66.08 | 65.86 | ↓$0.22 (-0.33%) | 65.65 | 66.29 | 2.65M |
2024-02-23 | 65.18 | 65.87 | ↑$0.69 (1.06%) | 65.07 | 65.94 | 4.35M |
2024-02-22 | 63.97 | 65.06 | ↑$1.09 (1.70%) | 63.77 | 65.12 | 2.71M |
2024-02-21 | 63.25 | 63.52 | ↑$0.27 (0.43%) | 63.15 | 64.00 | 5.37M |
2024-02-20 | 62.84 | 63.11 | ↑$0.27 (0.43%) | 62.70 | 63.66 | 3.71M |
2024-02-16 | 63.53 | 62.82 | ↓$0.71 (-1.12%) | 62.72 | 63.92 | 2.69M |
2024-02-15 | 63.46 | 63.27 | ↓$0.19 (-0.30%) | 63.26 | 63.69 | 3.24M |
2024-02-14 | 62.57 | 63.38 | ↑$0.81 (1.29%) | 62.39 | 63.43 | 3.36M |
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