Howmet Aerospace Inc. (HWM) NYSE

189.68

-2(-1.04%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025189.84189.68189.68191.35187.461.51M
October 16, 2025192.98191.68191.68194.45190.381.35M
October 15, 2025194.48192.27192.27196.07189.031.21M
October 14, 2025188193.03193.03194.95186.881.88M
October 13, 2025186.08189.99189.99190.79185.831.67M
October 10, 2025188.75184.09184.09190.14183.831.73M
October 09, 2025192.57188.83188.83192.93188.591.12M
October 08, 2025192.55191.65191.65193.83190.261.27M
October 07, 2025190.42191.46191.46191.52188.851.49M
October 06, 2025188.49190.48190.48190.98186.591.75M
October 03, 2025191.97189.25189.25192.02186.891.62M
October 02, 2025195.12191.08191.08196.13190.152.13M
October 01, 2025194.16194.85194.85198.48193.042.26M
September 30, 2025192.39196.23196.23196.66191.932.38M
September 29, 2025194.69191.92191.92196.39189.922.49M
September 26, 2025192193.15193.15194.89191.132.34M
September 25, 2025189.53189.85189.85190.37186.731.33M
September 24, 2025194.56190.22190.22194.69190.091.77M
September 23, 2025192.45193.58193.58194.35189.722.22M
September 22, 2025192.5192.15192.15192.81902.1M
September 19, 2025192.9190.23190.23192.99186.32.86M
September 18, 2025184.67191.84191.84192.25182.782.22M
September 17, 2025187.58185.39185.39188.25183.242.23M
September 16, 2025189.5187.46187.46190.29186.473.29M
September 15, 2025186189.25189.25189.51861.81M
September 12, 2025185185.77185.77187.26184.51.82M
September 11, 2025184.39184.21184.21185.66181.362M
September 10, 2025180183.8183.8184.23179.621.99M
September 09, 2025178.78178.98178.98179.49176.321.4M
September 08, 2025178.28179.43179.43180.55178.281.78M
September 05, 2025181.19178.2178.2181.39173.381.98M
September 04, 2025174.87179.53179.53180.95174.662.24M
September 03, 2025173.4174.49174.49174.51172.411.68M
September 02, 2025172.31173.22173.22173.59170.812M
August 29, 2025176.15174.1174.1176.54172.521.67M
August 28, 2025175.75176.16176.16177.46175.32.31M
August 27, 2025175.5175.65175.65176.67174.941.93M
August 26, 2025172.1175.92175.92176.23171.414.06M
August 25, 2025171.35171.24171.24174.73170.851.95M
August 22, 2025174.1171171175.08170.243M
August 21, 2025171.85173.25173.25174.49171.272.26M
August 20, 2025171.5171.94171.94172.66169.452.76M
August 19, 2025172.25171.9171.9174.19171.041.88M
August 18, 2025171.96173.05173.05173.48170.82.24M
August 15, 2025176171.25171.25176170.343.27M
August 14, 2025176.4175.99175.99177.41174.172M
August 13, 2025181.57176.8176.8181.81172.523.17M
August 12, 2025180.81180.9180.9181.3178.381.26M
August 11, 2025180.67179.88179.88181.87178.161.45M
August 08, 2025182.77180.75180.75183.41178.791.59M
August 07, 2025181.64181.58181.58182.971781.89M
August 06, 2025179.4182.06182.06182.68178.052.02M
August 05, 2025182179.32179.32182.98177.672.99M
August 04, 2025185.5181.16181.16186.55180.743.73M
August 01, 2025177184.26184.26186.37174.085.09M
July 31, 2025187.78179.77179.77188.8171.788.59M
July 30, 2025189.03192.14192.14193.26188.482.97M
July 29, 2025190.81189.17189.17191.2188.732.29M
July 28, 2025190.12188.17188.17190.44187.152.34M
July 25, 2025187.63189.52189.52190.94187.161.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved