Howmet Aerospace Inc (HWM-)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 65.5 | 0.95 | 1.47 | 64.55 | 67.5 | 64.55 | 1528 |
| 1739230200 | 64.55 | 0.06 | 0.09 | 67.47 | 67.6344 | 64.55 | 2461 |
| 1738971000 | 64.489999 | 0.1 | 0.16 | 64.989999 | 67.37 | 63.3 | 3791 |
| 1738884600 | 64.388 | -1.79 | -2.71 | 63.56 | 65.143199 | 63.56 | 904 |
| 1738798200 | 66.1827 | 2.64 | 4.16 | 65.05 | 66.519999 | 64.6975 | 606 |
| 1738711800 | 63.5378 | 0 | 0.00 | 64.05 | 65.87 | 63.5378 | 224 |
| 1738625400 | 63.5378 | 0 | 0.00 | 65 | 65 | 63.5378 | 50 |
| 1738366200 | 63.5378 | 0 | 0.00 | 66.54 | 66.54 | 63.5378 | 114 |
| 1738279800 | 63.5378 | 0 | 0.00 | 66.54 | 66.54 | 63.5378 | 217 |
| 1738193400 | 63.5378 | -2.84 | -4.28 | 65.15 | 67.38 | 63.5378 | 176 |
| 1738107000 | 66.379999 | -1.62 | -2.38 | 66 | 66.379999 | 65.7 | 737 |
| 1738020600 | 67.9999 | 1.46 | 2.19 | 64 | 67.9999 | 64 | 1911 |
| 1737761400 | 66.54 | 3.08 | 4.85 | 66.54 | 66.54 | 66.54 | 857 |
| 1737675000 | 63.464 | 0 | 0.00 | 63.464 | 63.464 | 63.464 | 0 |
| 1737588600 | 63.464 | 1.14 | 1.84 | 63 | 63.464 | 62.99 | 422 |
| 1737502200 | 62.32 | 1.34 | 2.20 | 63.52 | 63.52 | 61.99 | 1173 |
| 1737156600 | 60.98 | -0.27 | -0.44 | 62.5 | 62.5 | 59.01 | 2622 |
| 1737070200 | 61.25 | 0.3 | 0.50 | 59.03 | 62.0644 | 59.03 | 915 |
| 1736983800 | 60.9477 | 1.56 | 2.63 | 60.9477 | 60.9477 | 60.33 | 179 |
| 1736897400 | 59.384 | 0.38 | 0.65 | 59.5 | 59.5 | 59.384 | 501 |
| 1736811000 | 59 | -0.5 | -0.84 | 62.5 | 62.5 | 58.02 | 719 |
| 1736551800 | 59.5 | 0.36 | 0.61 | 60.82 | 61 | 59.5 | 312 |
| 1736379000 | 59.14 | -0.85 | -1.42 | 58.15 | 60.1 | 58.15 | 952 |
| 1736292600 | 59.99 | -0.41 | -0.68 | 59 | 59.99 | 58.61 | 341 |
| 1736206200 | 60.3999 | 3.25 | 5.69 | 58.5 | 60.3999 | 57.15 | 1315 |
| 1735947000 | 57.1501 | 0 | 0.00 | 59.29 | 59.29 | 57.15 | 328 |
| 1735860600 | 57.1501 | -0.45 | -0.78 | 57.01 | 60.1 | 56.25 | 876 |
| 1735687800 | 57.6 | -0.4 | -0.69 | 57.25 | 59.99 | 56.6 | 2192 |
| 1735601400 | 58 | 0 | 0.00 | 59 | 60 | 56.7501 | 2332 |
| 1735342200 | 57.9999 | -1.5 | -2.52 | 59.01 | 59.01 | 56.6342 | 1210 |
| 1735255800 | 59.5 | -0.22 | -0.36 | 60.02 | 60.5 | 59.25 | 964 |
| 1735077840 | 59.7161 | 0 | 0.00 | 58.66 | 59.7161 | 58.66 | 17 |
| 1734996600 | 59.7161 | -2.28 | -3.68 | 61.99 | 61.99 | 59.7161 | 537 |
| 1734737400 | 61.9999 | 3 | 5.08 | 58 | 61.9999 | 58 | 1081 |
| 1734651000 | 59 | -2.35 | -3.82 | 62.38 | 62.38 | 58.34 | 6000 |
| 1734564600 | 61.345 | 0 | 0.00 | 62.99 | 62.99 | 61.345 | 254 |
| 1734478200 | 61.345 | 0.59 | 0.98 | 59.78 | 61.6766 | 59.78 | 700 |
| 1734391800 | 60.75 | -1.26 | -2.03 | 61.5 | 61.88 | 60.75 | 754 |
| 1734132600 | 62.01 | 0 | 0.00 | 62 | 62.01 | 62 | 131 |
| 1734046200 | 62.01 | 0 | 0.00 | 63.9 | 64.78 | 62.01 | 247 |
| 1733959800 | 62.01 | 0 | 0.00 | 64.95 | 64.95 | 62.01 | 209 |
| 1733873400 | 62.01 | 0 | 0.00 | 62.15 | 62.15 | 62.01 | 128 |
| 1733787000 | 62.01 | -0.25 | -0.39 | 65.26 | 65.26 | 62.01 | 421 |
| 1733527800 | 62.255 | 1.5 | 2.47 | 60.75 | 62.255 | 60.75 | 869 |
| 1733441400 | 60.7519 | 0 | 0.00 | 62.99 | 62.99 | 60.7519 | 92 |
| 1733355000 | 60.7519 | 0 | 0.00 | 62.79 | 62.98 | 60.7519 | 486 |
| 1733268600 | 60.7519 | 1.75 | 2.97 | 61 | 62 | 60.7519 | 525 |
| 1733182200 | 59.0001 | -3 | -4.84 | 61.76 | 63 | 59.0001 | 2920 |
| 1732917840 | 62 | 0 | 0.00 | 63.75 | 63.75 | 62 | 15 |
| 1732750200 | 62 | 0 | 0.00 | 62 | 62 | 61.07 | 275 |
| 1732663800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 60 |
| 1732577400 | 62 | 1 | 1.64 | 61.13 | 62 | 61.13 | 417 |
| 1732318200 | 61 | -2.5 | -3.94 | 66.39 | 66.39 | 61 | 744 |
| 1732231800 | 63.5 | 0 | 0.00 | 66.4 | 66.4 | 63.5 | 126 |
| 1732145400 | 63.5 | 0 | 0.00 | 66.5 | 66.5 | 60.76 | 240 |
| 1732059000 | 63.5 | -2 | -3.05 | 63.6701 | 64.61 | 63 | 2504 |
| 1731972600 | 65.5001 | 0.49 | 0.76 | 65 | 67.99 | 65 | 740 |
| 1731713400 | 65.0061 | 0 | 0.00 | 65.0061 | 65.0061 | 65.0061 | 137 |
| 1731627000 | 65.0061 | 0.76 | 1.18 | 63.68 | 65.0061 | 63.68 | 578 |
| 1731540600 | 64.25 | -2.5 | -3.75 | 64.25 | 64.25 | 64.25 | 591 |
| 1731454200 | 66.75 | 0 | 0.00 | 66.75 | 66.75 | 66.75 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
