NYSE - Delayed Quote USD

Howmet Aerospace Inc. (HWM)

63.41 -0.09 (-0.14%)
At close: 4:00 PM EDT
63.47 +0.06 (+0.09%)
After hours: 5:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 64.05 64.34 62.97 63.41 63.41 3,000,936
Apr 18, 2024 63.49 64.35 63.37 63.50 63.50 2,294,300
Apr 17, 2024 64.44 64.44 62.93 63.46 63.46 3,088,800
Apr 16, 2024 63.70 64.75 63.48 64.02 64.02 2,640,700
Apr 15, 2024 65.34 65.53 63.11 63.49 63.49 2,729,400
Apr 12, 2024 65.30 65.64 63.53 64.00 64.00 2,997,500
Apr 11, 2024 65.20 66.00 64.56 65.59 65.59 2,296,700
Apr 10, 2024 65.02 65.66 64.66 65.25 65.25 2,813,800
Apr 9, 2024 66.78 66.79 65.31 65.85 65.85 4,819,400
Apr 8, 2024 67.27 67.42 66.62 66.73 66.73 4,441,100
Apr 5, 2024 65.85 67.11 65.59 67.06 67.06 2,421,500
Apr 4, 2024 66.54 66.83 65.35 65.53 65.53 3,506,700
Apr 3, 2024 65.21 66.66 65.18 66.00 66.00 3,707,900
Apr 2, 2024 65.76 65.86 64.83 65.26 65.26 4,960,300
Apr 1, 2024 68.35 68.56 65.64 66.11 66.11 3,389,100
Mar 28, 2024 68.38 68.74 68.01 68.43 68.43 2,893,100
Mar 27, 2024 68.07 68.28 67.50 68.08 68.08 2,345,900
Mar 26, 2024 67.47 67.88 67.28 67.65 67.65 1,903,300
Mar 25, 2024 68.29 68.38 67.29 67.36 67.36 1,764,200
Mar 22, 2024 67.64 68.37 67.52 68.10 68.10 3,035,200
Mar 21, 2024 67.81 67.97 67.15 67.68 67.68 3,789,100
Mar 20, 2024 67.11 67.96 67.07 67.53 67.53 4,558,300
Mar 19, 2024 66.93 67.39 66.46 67.17 67.17 4,269,100
Mar 18, 2024 66.76 67.15 66.29 66.74 66.74 4,039,500
Mar 15, 2024 65.00 66.24 65.00 66.24 66.24 6,494,400
Mar 14, 2024 65.63 65.79 65.18 65.50 65.50 3,675,800
Mar 13, 2024 65.99 66.09 65.06 65.63 65.63 4,389,700
Mar 12, 2024 65.05 66.20 64.39 66.07 66.07 5,843,600
Mar 11, 2024 67.47 67.95 64.77 65.00 65.00 6,437,500
Mar 8, 2024 69.38 69.55 67.33 67.74 67.74 3,653,800
Mar 7, 2024 69.12 69.49 68.74 69.38 69.38 2,510,900
Mar 6, 2024 68.14 69.27 68.09 68.78 68.78 4,685,300
Mar 5, 2024 67.64 68.33 67.43 67.96 67.96 2,954,600
Mar 4, 2024 67.05 67.97 66.95 67.79 67.79 1,922,800
Mar 1, 2024 66.64 67.24 66.50 67.00 67.00 2,172,700
Feb 29, 2024 66.79 66.92 66.24 66.55 66.55 3,676,100
Feb 28, 2024 65.98 66.90 65.74 66.76 66.76 2,343,200
Feb 27, 2024 65.92 66.19 65.38 65.97 65.97 1,981,200
Feb 26, 2024 66.08 66.29 65.65 65.86 65.86 2,650,100
Feb 23, 2024 65.18 65.94 65.07 65.87 65.87 4,349,000
Feb 22, 2024 63.97 65.12 63.77 65.06 65.06 2,705,800
Feb 21, 2024 63.25 64.00 63.15 63.52 63.52 5,369,200
Feb 20, 2024 62.84 63.66 62.70 63.11 63.11 3,710,000
Feb 16, 2024 63.53 63.92 62.72 62.82 62.82 2,686,700
Feb 15, 2024 63.46 63.69 63.26 63.27 63.27 3,241,400
Feb 14, 2024 62.57 63.43 62.39 63.38 63.38 3,361,300
Feb 13, 2024 60.00 61.98 58.55 61.98 61.98 6,244,900
Feb 12, 2024 58.64 58.87 58.34 58.83 58.83 3,656,200
Feb 9, 2024 59.38 59.40 58.56 58.60 58.60 2,449,600
Feb 8, 2024 0.05 Dividend
Feb 8, 2024 59.15 59.32 58.86 59.17 59.17 2,165,000
Feb 7, 2024 58.73 59.42 58.58 59.09 59.04 3,043,200
Feb 6, 2024 57.81 58.49 57.66 58.43 58.38 2,144,200
Feb 5, 2024 57.25 57.97 57.12 57.79 57.74 2,611,200
Feb 2, 2024 57.44 57.94 57.00 57.72 57.67 3,097,600
Feb 1, 2024 56.60 57.42 56.29 57.38 57.33 2,302,900
Jan 31, 2024 56.11 56.89 55.89 56.26 56.21 4,398,500
Jan 30, 2024 55.75 56.17 55.66 55.98 55.93 2,936,200
Jan 29, 2024 55.41 55.79 55.33 55.78 55.73 3,034,600
Jan 26, 2024 55.48 55.61 55.00 55.43 55.38 4,240,100
Jan 25, 2024 56.34 56.57 55.06 55.27 55.22 8,717,000
Jan 24, 2024 56.68 57.04 56.30 56.34 56.29 2,420,700
Jan 23, 2024 56.10 56.76 55.97 56.43 56.38 3,870,700
Jan 22, 2024 55.81 56.54 55.75 56.07 56.02 2,003,700
Jan 19, 2024 55.25 55.93 54.94 55.74 55.69 2,045,900
Jan 18, 2024 53.95 55.28 53.80 55.19 55.14 3,098,200
Jan 17, 2024 53.30 54.16 53.18 53.57 53.52 2,264,600
Jan 16, 2024 55.24 55.36 53.29 53.66 53.61 4,604,300
Jan 12, 2024 55.67 55.90 55.25 55.54 55.49 2,259,200
Jan 11, 2024 55.68 55.75 54.84 55.51 55.46 2,361,100
Jan 10, 2024 55.00 55.68 54.75 55.57 55.52 4,226,300
Jan 9, 2024 53.69 53.94 53.41 53.71 53.66 2,656,600
Jan 8, 2024 53.53 54.13 52.73 54.09 54.04 2,524,900
Jan 5, 2024 52.93 54.25 52.61 53.83 53.78 4,007,100
Jan 4, 2024 53.04 53.42 52.56 52.60 52.56 1,695,700
Jan 3, 2024 53.59 53.80 52.73 52.76 52.72 3,080,000
Jan 2, 2024 53.84 54.13 53.20 53.73 53.68 2,344,100
Dec 29, 2023 54.20 54.41 54.07 54.12 54.07 1,964,500
Dec 28, 2023 54.03 54.22 53.77 54.11 54.06 1,527,900
Dec 27, 2023 53.69 54.08 53.63 54.05 54.00 1,491,200
Dec 26, 2023 53.57 54.07 53.42 53.84 53.79 1,067,000
Dec 22, 2023 53.57 53.91 53.43 53.57 53.52 1,352,700
Dec 21, 2023 53.31 53.68 53.12 53.47 53.42 1,694,800
Dec 20, 2023 53.33 53.73 52.68 52.72 52.68 2,075,200
Dec 19, 2023 53.36 53.88 53.23 53.65 53.60 2,697,000
Dec 18, 2023 52.99 53.48 52.90 53.19 53.14 1,922,000
Dec 15, 2023 52.45 53.26 52.38 52.80 52.76 5,428,500
Dec 14, 2023 54.38 54.53 52.36 52.78 52.74 5,529,000
Dec 13, 2023 54.37 54.50 53.70 54.21 54.16 2,626,200
Dec 12, 2023 53.68 54.23 53.54 54.14 54.09 1,455,800
Dec 11, 2023 53.18 53.90 53.04 53.66 53.61 1,464,400
Dec 8, 2023 52.72 53.36 52.72 53.26 53.21 1,634,800
Dec 7, 2023 52.26 52.83 52.26 52.74 52.70 1,988,000
Dec 6, 2023 52.45 52.89 52.23 52.31 52.27 1,523,200
Dec 5, 2023 52.75 52.84 52.06 52.18 52.14 2,116,100
Dec 4, 2023 52.64 52.94 52.10 52.91 52.87 2,722,300
Dec 1, 2023 52.62 53.24 52.62 52.90 52.86 2,005,400
Nov 30, 2023 51.84 52.67 51.79 52.60 52.56 3,258,100
Nov 29, 2023 52.23 52.35 51.47 51.59 51.55 1,955,000
Nov 28, 2023 52.76 52.96 51.95 51.95 51.91 2,083,100
Nov 27, 2023 52.03 52.71 52.00 52.62 52.58 1,984,800
Nov 24, 2023 52.39 52.55 52.16 52.27 52.23 776,300
Nov 22, 2023 51.96 52.41 51.76 52.28 52.24 1,591,800
Nov 21, 2023 51.39 52.12 51.29 52.02 51.98 1,430,200
Nov 20, 2023 51.56 51.66 51.22 51.48 51.44 2,628,200
Nov 17, 2023 51.71 52.13 51.38 51.47 51.43 2,113,700
Nov 16, 2023 51.55 51.94 51.27 51.53 51.49 2,641,200
Nov 15, 2023 51.62 52.07 51.45 51.55 51.51 3,511,500
Nov 14, 2023 50.85 51.57 50.57 51.51 51.47 4,064,500
Nov 13, 2023 49.60 50.58 49.36 50.34 50.30 4,508,400
Nov 10, 2023 49.09 49.66 48.82 49.55 49.51 2,132,200
Nov 9, 2023 0.05 Dividend
Nov 9, 2023 48.57 49.23 48.39 48.76 48.72 3,726,800
Nov 8, 2023 48.58 48.79 47.88 48.34 48.25 2,041,100
Nov 7, 2023 48.38 48.54 48.04 48.27 48.18 1,738,800
Nov 6, 2023 48.19 48.81 47.91 48.73 48.64 2,459,700
Nov 3, 2023 48.78 48.78 47.94 47.98 47.89 2,954,200
Nov 2, 2023 48.11 49.87 47.72 48.25 48.16 4,694,300
Nov 1, 2023 44.31 44.78 43.95 44.72 44.64 3,014,000
Oct 31, 2023 43.50 44.15 43.50 44.10 44.02 2,651,500
Oct 30, 2023 43.50 43.68 43.19 43.60 43.52 2,147,800
Oct 27, 2023 43.41 43.56 42.94 43.09 43.01 1,354,300
Oct 26, 2023 43.35 44.16 43.35 43.47 43.39 2,307,800
Oct 25, 2023 43.65 43.86 43.18 43.23 43.15 2,214,000
Oct 24, 2023 44.10 44.10 43.21 43.50 43.42 2,815,400
Oct 23, 2023 43.36 43.93 43.27 43.55 43.47 1,548,500
Oct 20, 2023 43.78 43.87 43.26 43.44 43.36 2,560,800
Oct 19, 2023 44.24 44.64 43.59 43.71 43.63 1,641,600
Oct 18, 2023 45.10 45.11 44.31 44.35 44.27 2,225,900
Oct 17, 2023 44.41 45.36 44.34 45.24 45.15 2,054,000
Oct 16, 2023 44.72 45.11 44.55 44.60 44.52 2,062,600
Oct 13, 2023 45.36 45.84 44.17 44.37 44.29 3,683,700
Oct 12, 2023 46.47 46.53 45.02 45.45 45.36 1,887,700
Oct 11, 2023 46.50 46.53 46.18 46.47 46.38 2,166,500
Oct 10, 2023 46.86 46.89 46.38 46.46 46.37 1,918,900
Oct 9, 2023 46.54 46.61 45.75 46.42 46.33 2,109,200
Oct 6, 2023 45.49 46.41 45.20 45.96 45.87 2,021,000
Oct 5, 2023 45.51 46.19 45.51 45.63 45.54 2,430,300
Oct 4, 2023 45.31 45.98 45.15 45.72 45.63 2,546,200
Oct 3, 2023 45.16 45.75 45.05 45.52 45.43 2,374,900
Oct 2, 2023 45.95 46.23 45.30 45.42 45.33 1,826,800
Sep 29, 2023 46.85 47.13 46.06 46.25 46.16 2,331,400
Sep 28, 2023 46.32 47.27 46.15 46.48 46.39 2,203,900
Sep 27, 2023 46.13 46.40 45.79 46.08 45.99 1,778,900
Sep 26, 2023 46.10 46.32 45.76 45.81 45.72 1,859,700
Sep 25, 2023 45.55 46.45 45.50 46.30 46.21 1,519,100
Sep 22, 2023 46.03 46.39 45.67 45.80 45.71 2,026,800
Sep 21, 2023 46.39 46.79 45.99 46.07 45.98 2,144,500
Sep 20, 2023 47.46 47.67 46.51 46.54 46.45 1,525,400
Sep 19, 2023 47.09 47.42 46.77 47.12 47.03 2,001,600
Sep 18, 2023 46.67 47.22 46.61 47.09 47.00 3,361,500
Sep 15, 2023 47.02 47.14 46.45 46.68 46.59 6,894,200
Sep 14, 2023 47.38 47.72 46.68 47.09 47.00 2,970,500
Sep 13, 2023 47.63 47.96 46.93 47.08 46.99 2,504,100
Sep 12, 2023 47.53 48.01 47.41 47.72 47.63 1,610,600
Sep 11, 2023 47.89 47.93 47.26 47.84 47.75 2,511,000
Sep 8, 2023 48.10 48.36 47.60 47.65 47.56 2,043,800
Sep 7, 2023 48.37 48.61 48.06 48.20 48.11 2,373,900
Sep 6, 2023 48.38 48.71 48.04 48.43 48.34 2,214,600
Sep 5, 2023 49.62 49.68 48.26 48.31 48.22 3,137,900
Sep 1, 2023 49.93 50.00 49.46 49.69 49.60 2,001,600
Aug 31, 2023 49.73 49.98 49.46 49.47 49.38 2,878,500
Aug 30, 2023 49.45 49.94 49.33 49.72 49.63 2,230,800
Aug 29, 2023 48.69 49.34 48.33 49.31 49.22 2,133,100
Aug 28, 2023 48.28 48.96 48.04 48.86 48.77 1,634,000
Aug 25, 2023 48.29 48.48 47.66 48.18 48.09 2,429,300
Aug 24, 2023 48.94 49.20 48.09 48.12 48.03 2,714,800
Aug 23, 2023 48.79 49.33 48.60 49.14 49.05 2,088,600
Aug 22, 2023 48.86 48.96 48.49 48.69 48.60 1,951,900
Aug 21, 2023 48.92 48.92 48.19 48.57 48.48 1,677,600
Aug 18, 2023 48.16 48.96 48.00 48.78 48.69 1,859,400
Aug 17, 2023 49.10 49.29 48.60 48.61 48.52 2,121,200
Aug 16, 2023 48.73 49.38 48.72 48.85 48.76 2,317,000
Aug 15, 2023 49.00 49.17 48.69 48.77 48.68 2,281,800
Aug 14, 2023 49.32 49.64 49.16 49.22 49.13 1,847,300
Aug 11, 2023 49.77 49.84 49.18 49.44 49.35 2,761,600
Aug 10, 2023 49.91 50.29 49.66 49.84 49.75 1,822,300
Aug 9, 2023 50.54 50.54 49.74 49.79 49.70 3,011,400
Aug 8, 2023 50.35 50.66 50.02 50.50 50.41 4,376,200
Aug 7, 2023 49.42 50.66 49.05 50.45 50.36 6,148,900
Aug 4, 2023 48.39 49.39 48.27 49.05 48.96 5,030,800
Aug 3, 2023 0.04 Dividend
Aug 3, 2023 47.95 48.50 47.54 48.18 48.09 2,595,700
Aug 2, 2023 48.65 48.66 47.92 48.05 47.92 2,846,400
Aug 1, 2023 49.73 49.73 47.75 48.99 48.86 5,537,100
Jul 31, 2023 50.66 51.19 50.48 51.14 51.00 3,182,800
Jul 28, 2023 50.47 50.61 49.92 50.43 50.29 2,095,500
Jul 27, 2023 50.63 50.70 49.95 50.18 50.04 2,214,400
Jul 26, 2023 50.17 50.63 50.13 50.48 50.34 1,926,600
Jul 25, 2023 49.78 50.28 49.39 50.22 50.08 3,176,200
Jul 24, 2023 49.95 50.20 49.64 50.07 49.93 1,332,800
Jul 21, 2023 50.67 50.70 49.89 49.91 49.77 1,449,500
Jul 20, 2023 50.12 50.41 49.92 50.39 50.25 1,549,600
Jul 19, 2023 49.90 50.21 49.36 49.74 49.61 1,791,100
Jul 18, 2023 49.96 50.36 49.79 50.10 49.96 1,809,000
Jul 17, 2023 49.34 50.21 49.28 50.20 50.06 2,671,600
Jul 14, 2023 49.62 49.62 48.92 49.40 49.27 1,358,000
Jul 13, 2023 49.66 49.92 49.35 49.71 49.58 2,552,600
Jul 12, 2023 51.32 51.34 49.63 49.66 49.53 4,557,400
Jul 11, 2023 50.25 50.77 49.88 50.70 50.56 2,504,000
Jul 10, 2023 49.26 50.25 49.25 50.24 50.10 3,504,200
Jul 7, 2023 48.94 49.83 48.91 49.40 49.27 2,145,600
Jul 6, 2023 48.64 49.02 48.37 48.95 48.82 2,699,100
Jul 5, 2023 48.78 48.98 48.52 48.90 48.77 2,975,700
Jul 3, 2023 49.19 49.60 49.09 49.13 49.00 877,400
Jun 30, 2023 49.48 49.68 49.01 49.56 49.43 2,479,500
Jun 29, 2023 48.06 48.91 48.00 48.76 48.63 2,473,200
Jun 28, 2023 48.18 48.34 47.96 48.11 47.98 2,135,100
Jun 27, 2023 46.77 48.14 46.71 48.10 47.97 3,096,100
Jun 26, 2023 46.53 46.81 46.44 46.68 46.55 1,764,700
Jun 23, 2023 46.10 46.63 45.96 46.35 46.22 4,689,200
Jun 22, 2023 46.87 46.97 46.17 46.56 46.43 2,811,600
Jun 21, 2023 46.62 47.31 46.40 47.16 47.03 2,582,000
Jun 20, 2023 45.95 46.88 45.95 46.57 46.44 3,457,800
Jun 16, 2023 46.31 46.70 45.81 45.98 45.86 2,978,200
Jun 15, 2023 45.59 46.29 45.54 46.04 45.92 1,949,500
Jun 14, 2023 46.24 46.24 45.57 45.70 45.58 2,063,900
Jun 13, 2023 46.08 46.51 45.82 46.01 45.89 2,328,200
Jun 12, 2023 45.97 46.33 45.72 46.18 46.05 1,568,700
Jun 9, 2023 46.52 46.55 45.67 45.94 45.82 1,929,300
Jun 8, 2023 46.06 46.67 46.06 46.35 46.22 1,965,300
Jun 7, 2023 45.36 46.37 45.36 46.17 46.04 2,273,300
Jun 6, 2023 44.80 45.43 44.69 45.29 45.17 1,996,000
Jun 5, 2023 45.45 45.45 44.29 44.80 44.68 2,398,400
Jun 2, 2023 44.18 45.27 44.08 45.13 45.01 4,483,100
Jun 1, 2023 43.14 44.04 42.71 43.73 43.61 3,480,400
May 31, 2023 43.33 43.39 42.18 42.75 42.63 7,281,800
May 30, 2023 43.50 43.67 42.84 43.48 43.36 2,919,500
May 26, 2023 43.27 43.72 43.26 43.50 43.38 2,731,800
May 25, 2023 43.24 43.54 42.90 43.26 43.14 2,388,600
May 24, 2023 43.51 43.55 43.01 43.24 43.12 1,641,200
May 23, 2023 44.43 44.67 43.76 43.77 43.65 2,162,200
May 22, 2023 44.84 45.14 44.72 44.82 44.70 1,946,200
May 19, 2023 45.45 45.59 44.60 44.96 44.84 1,744,000
May 18, 2023 44.51 45.21 44.24 45.18 45.06 1,596,400
May 17, 2023 44.94 45.01 44.38 44.67 44.55 1,777,500
May 16, 2023 44.32 44.47 44.04 44.24 44.12 1,987,400
May 15, 2023 44.18 44.64 43.90 44.53 44.41 1,724,900
May 12, 2023 44.24 44.59 43.69 43.96 43.84 1,834,600
May 11, 2023 43.88 44.06 43.41 43.96 43.84 1,681,700
May 10, 2023 45.00 45.22 44.06 44.26 44.14 3,308,600
May 9, 2023 44.12 44.78 43.97 44.76 44.64 5,901,000
May 8, 2023 44.26 44.50 43.58 43.81 43.69 2,162,200
May 5, 2023 43.71 44.10 43.46 44.00 43.88 3,155,400
May 4, 2023 0.04 Dividend
May 4, 2023 44.60 44.66 42.94 43.27 43.15 2,952,000
May 3, 2023 45.00 45.32 44.50 44.70 44.54 3,174,500
May 2, 2023 45.35 45.70 43.74 44.96 44.80 4,539,700
May 1, 2023 44.29 45.31 44.25 44.30 44.14 4,126,200
Apr 28, 2023 43.52 44.33 43.45 44.29 44.13 3,270,300
Apr 27, 2023 42.68 43.75 42.47 43.73 43.57 2,663,100
Apr 26, 2023 43.05 43.16 42.23 42.41 42.26 2,428,800
Apr 25, 2023 43.09 43.54 42.72 42.99 42.84 2,392,300
Apr 24, 2023 43.00 43.28 42.82 43.27 43.11 3,138,100
Apr 21, 2023 43.31 43.32 42.62 42.93 42.78 1,666,700
Apr 20, 2023 43.12 43.52 42.97 43.20 43.04 1,898,700

Related Tickers

TDG TransDigm Group Incorporated
1,187.70
-2.13%
 
CW Curtiss-Wright Corporation
250.24
+0.69%
 
TXT Textron Inc.
93.30
+0.78%
 
DRS Leonardo DRS, Inc.
20.95
-1.41%
 
CAE CAE Inc.
18.63
+0.38%
 
LHX L3Harris Technologies, Inc.
205.45
+1.67%
 
WWD Woodward, Inc.
147.49
+0.46%
 
HEI HEICO Corporation
197.10
+0.22%
 
KTOS Kratos Defense & Security Solutions, Inc.
18.02
+2.33%
 
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%