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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 31.39 | 31.80 | ↑$0.41 (1.31%) | 30.97 | 32.10 | 3.87M |
| 2022-06-30 | 30.73 | 31.45 | ↑$0.72 (2.34%) | 30.46 | 31.74 | 2.67M |
| 2022-06-29 | 31.98 | 31.32 | ↓$0.66 (-2.06%) | 30.92 | 32.14 | 1.40M |
| 2022-06-28 | 32.10 | 31.88 | ↓$0.22 (-0.69%) | 31.77 | 32.75 | 1.73M |
| 2022-06-27 | 32.38 | 31.80 | ↓$0.58 (-1.79%) | 31.67 | 32.50 | 1.89M |
| 2022-06-24 | 31.02 | 32.18 | ↑$1.16 (3.74%) | 30.84 | 32.23 | 2.74M |
| 2022-06-23 | 31.46 | 30.70 | ↓$0.76 (-2.42%) | 29.84 | 31.57 | 2.63M |
| 2022-06-22 | 30.88 | 31.43 | ↑$0.55 (1.78%) | 30.77 | 31.78 | 1.72M |
| 2022-06-21 | 32.28 | 31.66 | ↓$0.62 (-1.92%) | 31.60 | 32.34 | 2.41M |
| 2022-06-17 | 30.95 | 31.52 | ↑$0.57 (1.84%) | 30.55 | 31.76 | 4.91M |
| 2022-06-16 | 31.75 | 30.80 | ↓$0.95 (-2.99%) | 30.71 | 31.92 | 2.99M |
| 2022-06-15 | 32.67 | 32.71 | ↑$0.04 (0.12%) | 32.29 | 33.36 | 3.48M |
| 2022-06-14 | 32.39 | 32.20 | ↓$0.19 (-0.59%) | 31.59 | 32.88 | 3.51M |
| 2022-06-13 | 33.06 | 32.19 | ↓$0.87 (-2.63%) | 31.96 | 33.06 | 2.58M |
| 2022-06-10 | 34.24 | 33.98 | ↓$0.26 (-0.76%) | 33.73 | 34.71 | 3.18M |
| 2022-06-09 | 36.05 | 35.17 | ↓$0.88 (-2.44%) | 35.14 | 36.13 | 1.92M |
| 2022-06-08 | 36.93 | 36.47 | ↓$0.46 (-1.25%) | 36.39 | 37.35 | 1.78M |
| 2022-06-07 | 36.32 | 37.43 | ↑$1.11 (3.06%) | 36.10 | 37.45 | 1.66M |
| 2022-06-06 | 37.00 | 36.65 | ↓$0.35 (-0.95%) | 36.51 | 37.10 | 1.82M |
| 2022-06-03 | 36.62 | 36.63 | ↑$0.01 (0.03%) | 36.11 | 37.06 | 1.88M |
| 2022-06-02 | 35.82 | 36.99 | ↑$1.17 (3.27%) | 35.42 | 37.01 | 3.46M |
| 2022-06-01 | 36.07 | 35.68 | ↓$0.39 (-1.08%) | 34.76 | 36.10 | 2.09M |
| 2022-05-31 | 35.71 | 35.77 | ↑$0.06 (0.17%) | 35.22 | 36.03 | 4.11M |
| 2022-05-27 | 34.93 | 36.03 | ↑$1.10 (3.15%) | 34.89 | 36.03 | 1.85M |
| 2022-05-26 | 34.43 | 34.61 | ↑$0.18 (0.52%) | 34.30 | 34.93 | 2.05M |
| 2022-05-25 | 33.46 | 33.95 | ↑$0.49 (1.46%) | 33.32 | 34.22 | 1.62M |
| 2022-05-24 | 34.06 | 33.71 | ↓$0.35 (-1.03%) | 32.76 | 34.16 | 1.51M |
| 2022-05-23 | 33.64 | 34.30 | ↑$0.66 (1.96%) | 33.08 | 34.48 | 2.13M |
| 2022-05-20 | 33.75 | 33.16 | ↓$0.59 (-1.75%) | 32.23 | 33.77 | 2.85M |
| 2022-05-19 | 33.20 | 33.45 | ↑$0.25 (0.75%) | 33.00 | 34.18 | 3.32M |
Create an account or log in to view more rows.
$HWM Was last two days consolidation??
$HWM search and destroy bears!!
$HWM come on bulls we can do it
don’t let bears win
$HWM the trend is your friend
until the end.
$HWM lmfao
lfg babies
$HWM headed back to all time highs shortly
$HWM now is the time to slap that ask!!!
$HWM ready to explode
$HWM Awaiting buy signal..
$HWM about to pop IMHO