Howmet Aerospace Inc (HWM) Historical Stock Data
118.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWM is up 0.08% a day on average. There have been 17 days where Howmet Aerospace Inc closed green and 13 days where HWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 117.07 | 118.10 | ↑$1.03 (0.88%) | 115.09 | 118.20 | 3.65M |
| 2024-11-19 | 113.19 | 116.00 | ↑$2.81 (2.48%) | 113.00 | 116.03 | 2.49M |
| 2024-11-18 | 112.04 | 113.17 | ↑$1.13 (1.01%) | 111.73 | 113.44 | 1.82M |
| 2024-11-15 | 112.30 | 112.01 | ↓$0.29 (-0.26%) | 111.14 | 113.08 | 2.22M |
| 2024-11-14 | 115.77 | 113.22 | ↓$2.55 (-2.20%) | 112.44 | 116.74 | 2.69M |
| 2024-11-13 | 114.72 | 115.77 | ↑$1.05 (0.92%) | 114.17 | 116.59 | 2.33M |
| 2024-11-12 | 115.00 | 113.58 | ↓$1.42 (-1.23%) | 112.32 | 115.51 | 2.18M |
| 2024-11-11 | 115.25 | 114.68 | ↓$0.57 (-0.49%) | 114.04 | 115.98 | 1.53M |
| 2024-11-08 | 112.00 | 113.65 | ↑$1.65 (1.47%) | 111.01 | 114.08 | 2.01M |
| 2024-11-07 | 114.35 | 111.22 | ↓$3.13 (-2.74%) | 111.14 | 115.00 | 2.61M |
| 2024-11-06 | 111.05 | 114.86 | ↑$3.81 (3.43%) | 106.18 | 115.38 | 5.80M |
| 2024-11-05 | 100.29 | 102.16 | ↑$1.87 (1.86%) | 99.90 | 102.16 | 2.56M |
| 2024-11-04 | 100.16 | 99.84 | ↓$0.32 (-0.32%) | 99.40 | 101.05 | 1.73M |
| 2024-11-01 | 100.60 | 100.03 | ↓$0.57 (-0.57%) | 99.80 | 101.00 | 1.52M |
| 2024-10-31 | 100.86 | 99.72 | ↓$1.14 (-1.13%) | 99.10 | 101.48 | 2.67M |
| 2024-10-30 | 100.10 | 101.14 | ↑$1.04 (1.04%) | 99.81 | 101.35 | 3.44M |
| 2024-10-29 | 101.06 | 100.09 | ↓$0.97 (-0.96%) | 98.83 | 101.22 | 2.84M |
| 2024-10-28 | 102.08 | 102.38 | ↑$0.30 (0.29%) | 101.31 | 102.60 | 2.23M |
| 2024-10-25 | 101.00 | 101.39 | ↑$0.39 (0.39%) | 100.68 | 101.84 | 1.40M |
| 2024-10-24 | 100.20 | 100.62 | ↑$0.42 (0.42%) | 99.15 | 102.07 | 1.98M |
| 2024-10-23 | 102.69 | 102.83 | ↑$0.14 (0.14%) | 102.50 | 103.81 | 1.85M |
| 2024-10-22 | 105.55 | 102.65 | ↓$2.90 (-2.75%) | 101.83 | 105.83 | 2.81M |
| 2024-10-21 | 106.11 | 106.32 | ↑$0.21 (0.20%) | 105.72 | 106.93 | 1.72M |
| 2024-10-18 | 106.76 | 105.54 | ↓$1.22 (-1.14%) | 104.74 | 106.76 | 1.71M |
| 2024-10-17 | 106.02 | 106.21 | ↑$0.19 (0.18%) | 105.58 | 106.74 | 2.45M |
| 2024-10-16 | 104.01 | 105.31 | ↑$1.30 (1.25%) | 103.92 | 105.45 | 1.51M |
| 2024-10-15 | 102.90 | 103.91 | ↑$1.01 (0.98%) | 102.21 | 104.29 | 2.48M |
| 2024-10-14 | 103.82 | 102.65 | ↓$1.17 (-1.13%) | 102.20 | 104.01 | 2.57M |
| 2024-10-11 | 102.16 | 103.82 | ↑$1.66 (1.62%) | 102.14 | 104.42 | 1.62M |
| 2024-10-10 | 103.30 | 102.10 | ↓$1.20 (-1.16%) | 101.62 | 103.33 | 1.46M |
Create an account or log in to view more rows.
$HWM Waiting waiting waiting — you know for what !!! Announcement!!!
$HWM who here can't stand the CEO?
$HWM love this stock!!!!
$HWM HODL
$HWM holy fuck
$HWM buying time
added
$HWM futs ripping
$HWM i need more
$HWM almost time for the running
$HWM going green