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.

DateOpenCloseChangeLowHighVolume
2024-03-2768.0768.08↑$0.01 (0.01%)67.5068.282.35M
2024-03-2667.4767.65↑$0.18 (0.27%)67.2867.881.90M
2024-03-2568.2967.36↓$0.93 (-1.36%)67.2968.381.76M
2024-03-2267.6468.10↑$0.46 (0.68%)67.5268.373.04M
2024-03-2167.8167.68↓$0.13 (-0.19%)67.1567.973.79M
2024-03-2067.1167.53↑$0.42 (0.63%)67.0767.964.56M
2024-03-1966.9367.17↑$0.24 (0.36%)66.4667.394.27M
2024-03-1866.7666.74↓$0.02 (-0.03%)66.2967.154.04M
2024-03-1565.0066.24↑$1.24 (1.91%)65.0066.246.49M
2024-03-1465.6365.50↓$0.13 (-0.20%)65.1865.793.68M
2024-03-1365.9965.63↓$0.36 (-0.55%)65.0666.094.39M
2024-03-1265.0566.07↑$1.02 (1.57%)64.3966.205.84M
2024-03-1167.4765.00↓$2.47 (-3.66%)64.7767.956.44M
2024-03-0869.3867.74↓$1.64 (-2.36%)67.3369.553.65M
2024-03-0769.1269.38↑$0.26 (0.38%)68.7469.492.51M
2024-03-0668.1468.78↑$0.64 (0.94%)68.0969.274.35M
2024-03-0567.6467.96↑$0.32 (0.47%)67.4368.342.95M
2024-03-0467.0567.79↑$0.74 (1.10%)66.9567.971.92M
2024-03-0166.6467.00↑$0.36 (0.54%)66.5067.242.17M
2024-02-2966.7966.55↓$0.24 (-0.36%)66.2466.923.68M
2024-02-2865.9866.76↑$0.78 (1.18%)65.7466.902.34M
2024-02-2765.9265.97↑$0.05 (0.08%)65.3866.201.98M
2024-02-2666.0865.86↓$0.22 (-0.33%)65.6566.292.65M
2024-02-2365.1865.87↑$0.69 (1.06%)65.0765.944.35M
2024-02-2263.9765.06↑$1.09 (1.70%)63.7765.122.71M
2024-02-2163.2563.52↑$0.27 (0.43%)63.1564.005.37M
2024-02-2062.8463.11↑$0.27 (0.43%)62.7063.663.71M
2024-02-1663.5362.82↓$0.71 (-1.12%)62.7263.922.69M
2024-02-1563.4663.27↓$0.19 (-0.30%)63.2663.693.24M
2024-02-1462.5763.38↑$0.81 (1.29%)62.3963.433.36M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$HWM Fuk the 1% even though i feel like the 1%

0 Like Report
kairaae

$HWM Nothing but time to wait

0 Like Report