Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Howmet Aerospace Inc. (HWM)

Compare
Time to buy HWM?
129.69
-2.74
(-2.07%)
At close: March 28 at 4:00:02 PM EDT
128.22
-1.47
(-1.13%)
Pre-Market: 5:44:56 AM EDT
Time to buy HWM?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025131.63133.01128.54129.69129.691,945,000
Mar 27, 2025133.58134.68130.73132.43132.431,543,000
Mar 26, 2025137.87138.06133.83134.14134.142,732,000
Mar 25, 2025136.55137.81134.90137.72137.722,661,600
Mar 24, 2025133.27136.49132.38136.10136.102,406,600
Mar 21, 2025131.17131.54128.81130.85130.853,841,400
Mar 20, 2025130.32133.36129.90131.67131.672,075,000
Mar 19, 2025128.88133.00128.75131.98131.982,427,200
Mar 18, 2025128.14129.00124.34128.25128.252,595,500
Mar 17, 2025125.70130.15125.31129.27129.272,275,600
Mar 14, 2025125.00126.75123.13126.51126.512,564,100
Mar 13, 2025127.00128.00121.60122.77122.773,882,500
Mar 12, 2025129.00129.37125.09127.93127.932,474,000
Mar 11, 2025122.47126.89122.38125.50125.504,067,200
Mar 10, 2025121.00123.31120.32122.31122.314,430,500
Mar 7, 2025123.46125.01119.03124.40124.405,132,400
Mar 6, 2025127.61129.12123.73124.49124.493,090,100
Mar 5, 2025127.61131.72126.78130.30130.303,285,000
Mar 4, 2025127.66129.94123.03127.02127.025,528,600
Mar 3, 2025137.93139.25130.87131.02131.023,224,100
Feb 28, 2025133.39136.77132.60136.60136.604,362,900
Feb 27, 2025133.53135.59131.84133.42133.422,760,100
Feb 26, 2025131.63135.23131.18131.98131.982,720,300
Feb 25, 2025129.96131.61126.69130.23130.232,614,800
Feb 24, 2025131.38133.21127.68129.56129.563,562,500
Feb 21, 2025138.77138.87129.54129.83129.833,518,800
Feb 20, 2025139.30139.53135.12138.44138.443,030,100
Feb 19, 2025136.53140.55136.53139.39139.392,902,900
Feb 18, 2025136.25137.41134.10136.67136.673,219,000
Feb 14, 2025128.87133.92126.89133.42133.424,278,500
Feb 13, 2025125.64128.69122.72128.08128.084,829,400
Feb 12, 2025127.69129.95127.61128.09128.093,334,400
Feb 11, 2025128.38129.57126.81129.32129.321,522,400
Feb 10, 2025128.42128.73126.72128.20128.201,759,900
Feb 7, 2025 0.10 Dividend
Feb 7, 2025129.26129.69127.34127.70127.701,560,700
Feb 6, 2025128.00129.00127.02129.00128.902,342,600
Feb 5, 2025126.23128.29125.85127.80127.701,838,600
Feb 4, 2025127.40127.67124.74125.48125.381,901,100
Feb 3, 2025124.35127.05123.50126.38126.281,907,500
Jan 31, 2025128.00128.31125.93126.58126.482,363,100
Jan 30, 2025126.92127.75125.51127.37127.272,419,400
Jan 29, 2025126.38127.15125.78126.36126.261,958,700
Jan 28, 2025124.52126.64124.00126.41126.313,629,400
Jan 27, 2025122.70124.72119.89122.08121.993,448,800
Jan 24, 2025127.00127.55126.24127.03126.932,102,600
Jan 23, 2025127.46129.10126.93127.74127.643,093,100
Jan 22, 2025128.03128.33125.84126.71126.612,605,800
Jan 21, 2025127.65129.10126.13127.16127.063,341,000
Jan 17, 2025124.03126.26122.70125.30125.203,921,400
Jan 16, 2025123.00123.55121.48122.98122.882,895,900
Jan 15, 2025122.81124.15120.45121.86121.774,736,700
Jan 14, 2025116.28119.28115.80119.19119.103,202,300
Jan 13, 2025111.00114.99110.79114.75114.662,205,600
Jan 10, 2025113.80114.73112.52112.64112.552,474,000
Jan 8, 2025111.81115.16111.11115.05114.962,318,800
Jan 7, 2025112.52112.88109.79111.66111.572,574,400
Jan 6, 2025113.72114.36111.99112.47112.382,115,600
Jan 3, 2025111.17113.68110.59112.76112.672,132,600
Jan 2, 2025110.20112.46109.50110.79110.702,068,800
Dec 31, 2024110.63110.77108.87109.37109.291,330,300
Dec 30, 2024109.33110.76108.16110.28110.191,199,800
Dec 27, 2024111.70112.52110.22111.23111.141,363,200
Dec 26, 2024111.65112.69110.97112.53112.44755,300
Dec 24, 2024110.55112.10110.06112.04111.95616,900
Dec 23, 2024110.03110.78108.88110.54110.451,537,000
Dec 20, 2024108.33111.39108.33110.83110.745,806,200
Dec 19, 2024109.57110.80108.53109.35109.272,915,800
Dec 18, 2024112.20112.31107.53107.69107.612,448,500
Dec 17, 2024111.99112.58110.52111.93111.842,764,700
Dec 16, 2024114.00114.31112.56113.28113.191,917,600
Dec 13, 2024114.24114.80113.12113.43113.341,565,500
Dec 12, 2024116.15116.39113.70113.70113.612,119,100
Dec 11, 2024115.42116.33114.91116.08115.992,399,400
Dec 10, 2024113.76115.26113.52114.08113.992,009,100
Dec 9, 2024117.76118.20112.90113.75113.663,015,100
Dec 6, 2024120.10120.71117.57118.31118.221,912,900
Dec 5, 2024120.00120.70119.25120.07119.982,472,500
Dec 4, 2024119.11120.24118.81120.09120.002,313,300
Dec 3, 2024118.25119.40117.64119.11119.022,251,700
Dec 2, 2024118.69118.69117.29117.69117.602,926,400
Nov 29, 2024118.24118.90117.38118.38118.291,352,000
Nov 27, 2024117.17117.56115.84116.70116.611,766,600
Nov 26, 2024116.00117.56115.91117.18117.091,947,700
Nov 25, 2024117.59118.34115.06115.84115.752,907,200
Nov 22, 2024117.87118.80116.37118.44118.355,093,300
Nov 21, 2024118.10119.28116.94116.98116.892,592,700
Nov 20, 2024117.07118.20115.09118.10118.013,650,100
Nov 19, 2024113.19116.03113.00116.00115.912,488,800
Nov 18, 2024112.04113.44111.73113.17113.081,817,900
Nov 15, 2024112.30113.08111.14112.01111.922,221,700
Nov 14, 2024115.77116.74112.44113.22113.132,687,700
Nov 13, 2024114.72116.59114.17115.77115.682,331,700
Nov 12, 2024115.00115.51112.32113.58113.492,177,200
Nov 11, 2024115.25115.98114.04114.68114.591,534,500
Nov 8, 2024 0.08 Dividend
Nov 8, 2024112.00114.08111.01113.65113.562,012,900
Nov 7, 2024114.35115.00111.14111.22111.052,607,800
Nov 6, 2024111.05115.38106.18114.86114.695,796,300
Nov 5, 2024100.29102.1699.90102.16102.012,556,900
Nov 4, 2024100.16101.0599.4099.8499.691,728,600
Nov 1, 2024100.60101.0099.80100.0399.881,523,000
Oct 31, 2024100.86101.4899.1099.7299.572,673,600
Oct 30, 2024100.10101.3599.81101.14100.993,434,800
Oct 29, 2024101.06101.2298.83100.0999.942,844,600
Oct 28, 2024102.08102.60101.31102.38102.232,230,900
Oct 25, 2024101.00101.84100.68101.39101.241,397,900
Oct 24, 2024100.20102.0799.15100.62100.471,983,300
Oct 23, 2024102.69103.81102.50102.83102.681,851,400
Oct 22, 2024105.55105.83101.83102.65102.502,807,700
Oct 21, 2024106.11106.93105.72106.32106.161,724,400
Oct 18, 2024106.76106.76104.74105.54105.381,706,500
Oct 17, 2024106.02106.74105.58106.21106.052,450,600
Oct 16, 2024104.01105.45103.92105.31105.151,511,000
Oct 15, 2024102.90104.29102.21103.91103.752,479,600
Oct 14, 2024103.82104.01102.20102.65102.502,571,700
Oct 11, 2024102.16104.42102.14103.82103.661,624,000
Oct 10, 2024103.30103.33101.62102.10101.951,460,700
Oct 9, 2024103.11104.10102.60103.70103.551,498,000
Oct 8, 2024103.83104.24102.94102.99102.841,494,300
Oct 7, 2024101.75103.38101.39102.83102.681,778,800
Oct 4, 2024101.81103.00101.03102.03101.882,063,100
Oct 3, 2024101.48102.26100.14100.75100.602,418,700
Oct 2, 2024100.94102.13100.03101.29101.141,762,900
Oct 1, 202499.98101.7098.90100.92100.772,084,300
Sep 30, 202498.55100.3797.86100.25100.102,004,900
Sep 27, 202499.3099.7198.5999.2199.061,543,600
Sep 26, 2024100.29100.6299.0299.3099.151,454,600
Sep 25, 202499.65100.5199.3899.7299.571,547,400
Sep 24, 202498.6299.6098.0499.3299.173,043,100
Sep 23, 202497.5498.9797.2398.6398.482,082,900
Sep 20, 202497.2598.2996.5297.4597.306,550,200
Sep 19, 202496.9497.5295.4697.4397.282,520,100
Sep 18, 202494.9495.9694.2694.6894.541,714,700
Sep 17, 202495.2495.2693.5194.5994.452,040,800
Sep 16, 202495.7196.5594.1395.1495.002,284,500
Sep 13, 202493.5095.9792.7795.2895.142,815,600
Sep 12, 202494.1095.1193.6094.2394.091,842,300
Sep 11, 202493.1894.2591.0394.0993.951,440,600
Sep 10, 202494.0994.0992.2093.1593.012,120,900
Sep 9, 202493.1094.6292.5393.6993.551,803,400
Sep 6, 202494.0094.1590.7291.4491.304,137,000
Sep 5, 202494.0894.8193.0594.2194.073,001,800
Sep 4, 202492.9094.7192.5894.3594.212,147,700
Sep 3, 202497.1697.9092.4593.0292.883,271,300
Aug 30, 202497.1697.4995.3196.6696.523,188,800
Aug 29, 202496.8497.7595.6696.9696.821,949,300
Aug 28, 202497.5598.1596.1896.5296.381,947,400
Aug 27, 202496.3997.1995.4296.9596.811,961,800
Aug 26, 202496.9197.8696.5896.6496.501,677,200
Aug 23, 202496.8097.5796.4197.0896.931,158,200
Aug 22, 202496.2597.0996.0796.5596.411,437,600
Aug 21, 202495.8096.6195.5596.2696.121,322,900
Aug 20, 202496.4596.7194.9295.6395.491,367,800
Aug 19, 202495.5896.4595.4096.3796.231,971,400
Aug 16, 202495.5096.2295.1995.8295.681,351,000
Aug 15, 202495.2595.8493.9195.5895.442,144,700
Aug 14, 202493.9695.0792.9493.8893.741,983,100
Aug 13, 202493.4093.9692.6393.9293.783,058,900
Aug 12, 202493.1393.5392.2192.8392.692,236,500
Aug 9, 2024 0.08 Dividend
Aug 9, 202492.1593.1891.1993.0992.951,961,000
Aug 8, 202488.8892.5288.5291.9691.743,333,300
Aug 7, 202490.3290.8287.6487.9287.712,290,000
Aug 6, 202488.4291.0088.0189.0888.873,275,200
Aug 5, 202486.1387.4285.3986.7586.556,636,700
Aug 2, 202493.4593.7589.8190.1689.954,454,800
Aug 1, 202496.6597.2994.1094.8794.653,140,500
Jul 31, 202494.3896.9392.6695.7095.474,050,600
Jul 30, 202492.5594.8991.0993.8193.597,825,600
Jul 29, 202483.6883.9682.2182.8582.653,834,900
Jul 26, 202482.8183.2981.4182.6882.482,903,000
Jul 25, 202480.0083.6579.6382.3482.155,342,500
Jul 24, 202481.9582.1479.4979.5979.402,670,100
Jul 23, 202480.1982.8679.9182.4182.223,515,100
Jul 22, 202478.5380.2778.3480.2580.064,039,700
Jul 19, 202478.8378.9077.4978.0377.851,882,400
Jul 18, 202478.0078.9477.2278.7878.594,132,700
Jul 17, 202480.2380.7177.8477.8677.682,558,700
Jul 16, 202479.4081.5379.4081.3881.193,374,300
Jul 15, 202479.6479.8678.8078.9078.712,703,100
Jul 12, 202480.2580.3179.1079.2379.042,129,200
Jul 11, 202480.0980.8879.4279.6679.472,603,100
Jul 10, 202480.5481.1980.1180.1879.992,683,500
Jul 9, 202480.5381.2580.1780.2480.051,840,500
Jul 8, 202479.2780.5179.2780.4780.282,150,100
Jul 5, 202479.4679.6578.0078.8078.611,880,200
Jul 3, 202478.5079.4678.0079.3379.141,712,900
Jul 2, 202477.0678.4976.8578.0777.892,421,200
Jul 1, 202478.7578.9676.9277.3077.123,021,300
Jun 28, 202479.7880.4776.8377.6377.456,548,900
Jun 27, 202479.1079.8679.0079.6079.412,749,900
Jun 26, 202478.1479.2077.7079.0078.812,504,300
Jun 25, 202478.9179.2477.4978.2078.024,860,400
Jun 24, 202479.9381.3578.1178.6378.444,212,200
Jun 21, 202479.4580.1678.8980.1479.954,992,700
Jun 20, 202480.3580.7979.2379.5179.323,237,100
Jun 18, 202480.0280.3979.2880.2080.011,974,100
Jun 17, 202478.8180.2078.5480.0079.812,863,600
Jun 14, 202481.6981.7477.7478.9478.754,958,700
Jun 13, 202483.3683.5381.7982.8082.602,128,400
Jun 12, 202483.4984.1782.5583.4383.232,249,900
Jun 11, 202483.3883.6682.3383.1882.981,446,300
Jun 10, 202483.3184.4083.3183.6583.452,034,400
Jun 7, 202483.5184.6783.3483.7883.582,064,000
Jun 6, 202484.4285.0583.1683.2783.071,734,900
Jun 5, 202482.4084.6582.4084.6384.431,947,500
Jun 4, 202484.4184.4182.1682.2982.102,504,600
Jun 3, 202485.2985.4383.5184.6384.432,019,000
May 31, 202484.2284.7082.9384.6584.453,389,600
May 30, 202484.2284.5483.6884.2384.031,510,200
May 29, 202484.6985.2084.0184.0783.871,886,600
May 28, 202485.1285.5284.0785.2885.082,496,400
May 24, 202483.2585.4883.0084.7284.522,719,800
May 23, 202483.9783.9782.2182.4282.232,392,200
May 22, 202484.5184.6083.1783.4683.262,659,300
May 21, 202483.9284.8783.5184.7984.591,589,200
May 20, 202483.2184.1383.2184.0683.861,541,100
May 17, 202483.0183.0782.2682.9382.731,332,700
May 16, 202482.7683.1782.5382.5382.342,620,900
May 15, 202481.0082.8480.9582.7582.552,695,000
May 14, 202480.1181.0879.9680.8880.692,029,900
May 13, 202480.9981.4579.9580.2280.032,537,800
May 10, 202482.7282.8180.7480.8780.683,147,600
May 9, 2024 0.05 Dividend
May 9, 202481.5682.0380.9282.0381.842,359,600
May 8, 202480.2381.4780.1381.4281.184,103,000
May 7, 202480.2680.3579.6179.8379.594,329,900
May 6, 202479.7280.2078.7780.1879.943,253,200
May 3, 202478.2179.4776.9578.8978.666,147,900
May 2, 202474.0077.8873.9277.1076.878,863,900
May 1, 202466.8667.8866.3766.7866.584,581,700
Apr 30, 202466.7668.3466.5866.7566.554,954,800
Apr 29, 202466.3367.8566.3367.1166.913,792,700
Apr 26, 202464.8666.5764.7166.4066.204,071,600
Apr 25, 202464.2964.9463.6464.8064.612,279,700
Apr 24, 202465.1065.4964.0764.7064.512,836,800
Apr 23, 202463.4164.7862.8364.7664.573,002,400
Apr 22, 202463.5063.7662.8062.9362.742,394,300
Apr 19, 202464.0564.3462.9763.4163.223,072,300
Apr 18, 202463.4964.3563.3763.5063.312,294,300
Apr 17, 202464.4464.4462.9363.4663.273,088,800
Apr 16, 202463.7064.7563.4864.0263.832,640,700
Apr 15, 202465.3465.5363.1163.4963.302,729,400
Apr 12, 202465.3065.6463.5364.0063.812,997,500
Apr 11, 202465.2066.0064.5665.5965.392,296,700
Apr 10, 202465.0265.6664.6665.2565.062,813,800
Apr 9, 202466.7866.7965.3165.8565.654,819,400
Apr 8, 202467.2767.4266.6266.7366.534,441,100
Apr 5, 202465.8567.1165.5967.0666.862,421,500
Apr 4, 202466.5466.8365.3565.5365.343,506,700
Apr 3, 202465.2166.6665.1866.0065.803,707,900
Apr 2, 202465.7665.8664.8365.2665.074,960,300
Apr 1, 202468.3568.5665.6466.1165.913,389,100

Related Tickers

AXON Axon Enterprise, Inc.
534.95
-2.85%
 
HEI HEICO Corporation
266.06
-0.96%
 
GE GE Aerospace
199.88
-2.91%
 
RTX RTX Corporation
131.72
-1.28%
 
TDG TransDigm Group Incorporated
1,377.20
-0.51%
 
KTOS Kratos Defense & Security Solutions, Inc.
30.68
-2.51%
 
ERJ Embraer S.A.
46.21
-2.67%
 
GD General Dynamics Corporation
269.08
-0.15%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
AVAV AeroVironment, Inc.
120.93
-2.15%