Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Howmet Aerospace Inc | HWM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.44 | 0.52% | 84.50 | 02:56:33 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 83.92 | 83.51 | 84.59 | 84.06 |
HWM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.11 | 84.61 | 79.96 | 82.56 | 2,062,939 | 4.39 | 5.48% |
| 1 Month | 63.41 | 84.61 | 62.83 | 75.02 | 3,559,224 | 21.09 | 33.26% |
| 3 Months | 66.28 | 84.61 | 62.80 | 69.29 | 3,459,763 | 18.22 | 27.49% |
| 6 Months | 51.39 | 84.61 | 51.29 | 63.22 | 3,114,150 | 33.11 | 64.43% |
| 1 Year | 44.84 | 84.61 | 42.175 | 56.02 | 2,838,686 | 39.66 | 88.45% |
| 3 Years | 34.20 | 84.61 | 27.41 | 42.23 | 2,863,552 | 50.30 | 147.08% |
| 5 Years | 12.97 | 84.61 | 9.87 | 35.71 | 3,020,477 | 71.53 | 551.50% |
HWM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 84.06 | 1.13 | 1.36% | 83.21 | 84.13 | 83.21 | 1,637,071 |
| 18 May 2024 | 82.93 | 0.40 | 0.48% | 83.01 | 83.07 | 82.26 | 1,332,700 |
| 17 May 2024 | 82.53 | -0.22 | -0.27% | 82.76 | 83.165 | 82.53 | 2,620,526 |
| 16 May 2024 | 82.75 | 1.87 | 2.31% | 81.00 | 82.84 | 80.95 | 2,694,500 |
| 15 May 2024 | 80.88 | 0.66 | 0.82% | 80.11 | 81.085 | 79.96 | 2,029,896 |
| 14 May 2024 | 80.22 | -0.65 | -0.80% | 80.99 | 81.45 | 79.952 | 2,536,902 |
| 11 May 2024 | 80.87 | -1.16 | -1.41% | 82.72 | 82.81 | 80.74 | 3,147,558 |
| 10 May 2024 | 82.03 | 0.61 | 0.75% | 81.56 | 82.03 | 80.92 | 2,359,630 |
| 09 May 2024 | 81.42 | 1.59 | 1.99% | 80.23 | 81.47 | 80.125 | 4,102,969 |
| 08 May 2024 | 79.83 | -0.35 | -0.44% | 80.26 | 80.35 | 79.61 | 4,330,045 |
| 07 May 2024 | 80.18 | 1.29 | 1.64% | 79.57 | 80.20 | 78.77 | 3,253,186 |
| 04 May 2024 | 78.89 | 1.79 | 2.32% | 78.00 | 79.47 | 76.95 | 6,147,897 |
| 03 May 2024 | 77.10 | 10.32 | 15.45% | 74.26 | 77.88 | 73.92 | 8,863,551 |
| 02 May 2024 | 66.78 | 0.03 | 0.04% | 66.86 | 67.88 | 66.37 | 4,581,714 |
| 01 May 2024 | 66.75 | -0.36 | -0.54% | 66.76 | 68.34 | 66.58 | 4,954,846 |
| 30 Apr 2024 | 67.11 | 0.71 | 1.07% | 66.33 | 67.845 | 66.33 | 4,336,435 |
| 27 Apr 2024 | 66.40 | 1.60 | 2.47% | 64.81 | 66.57 | 64.71 | 4,071,554 |
| 26 Apr 2024 | 64.80 | 0.10 | 0.15% | 64.29 | 64.94 | 63.64 | 2,279,714 |
| 25 Apr 2024 | 64.70 | -0.06 | -0.09% | 65.00 | 65.49 | 64.07 | 2,836,298 |
| 24 Apr 2024 | 64.76 | 1.83 | 2.91% | 63.41 | 64.78 | 62.83 | 3,067,494 |
| 23 Apr 2024 | 62.93 | -0.48 | -0.76% | 63.67 | 63.76 | 62.80 | 2,394,328 |
