Howmet Aerospace Inc (HWM) Historical Stock Data
110.83 ↑1.48 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWM is down -0.24% a day on average. There have been 14 days where Howmet Aerospace Inc closed green and 16 days where HWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 108.33 | 110.83 | ↑$2.50 (2.31%) | 108.33 | 111.39 | 5.81M |
| 2024-12-19 | 109.57 | 109.35 | ↓$0.22 (-0.20%) | 108.53 | 110.80 | 2.92M |
| 2024-12-18 | 112.20 | 107.69 | ↓$4.51 (-4.02%) | 107.53 | 112.31 | 2.45M |
| 2024-12-17 | 111.99 | 111.93 | ↓$0.06 (-0.05%) | 110.52 | 112.58 | 2.76M |
| 2024-12-16 | 114.00 | 113.28 | ↓$0.72 (-0.63%) | 112.56 | 114.31 | 1.92M |
| 2024-12-13 | 114.24 | 113.43 | ↓$0.81 (-0.71%) | 113.12 | 114.80 | 1.56M |
| 2024-12-12 | 116.15 | 113.70 | ↓$2.45 (-2.11%) | 113.70 | 116.39 | 2.12M |
| 2024-12-11 | 115.42 | 116.08 | ↑$0.66 (0.57%) | 114.91 | 116.33 | 2.40M |
| 2024-12-10 | 113.76 | 114.08 | ↑$0.32 (0.28%) | 113.52 | 115.26 | 2.01M |
| 2024-12-09 | 117.76 | 113.75 | ↓$4.01 (-3.41%) | 112.90 | 118.20 | 3.02M |
| 2024-12-06 | 120.10 | 118.31 | ↓$1.79 (-1.49%) | 117.57 | 120.71 | 1.91M |
| 2024-12-05 | 120.00 | 120.07 | ↑$0.07 (0.06%) | 119.25 | 120.70 | 2.47M |
| 2024-12-04 | 119.11 | 120.09 | ↑$0.98 (0.82%) | 118.81 | 120.24 | 2.31M |
| 2024-12-03 | 118.25 | 119.11 | ↑$0.86 (0.73%) | 117.64 | 119.40 | 2.25M |
| 2024-12-02 | 118.69 | 117.69 | ↓$1.00 (-0.84%) | 117.29 | 118.69 | 2.93M |
| 2024-11-29 | 118.24 | 118.38 | ↑$0.14 (0.12%) | 117.38 | 118.90 | 1.35M |
| 2024-11-27 | 117.17 | 116.70 | ↓$0.47 (-0.40%) | 115.84 | 117.56 | 1.77M |
| 2024-11-26 | 116.00 | 117.18 | ↑$1.18 (1.02%) | 115.91 | 117.56 | 1.95M |
| 2024-11-25 | 117.59 | 115.84 | ↓$1.75 (-1.49%) | 115.06 | 118.34 | 2.91M |
| 2024-11-22 | 117.87 | 118.44 | ↑$0.57 (0.48%) | 116.37 | 118.80 | 5.09M |
| 2024-11-21 | 118.10 | 116.98 | ↓$1.12 (-0.95%) | 116.94 | 119.28 | 2.59M |
| 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 |
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