Howmet Aerospace Inc (HWM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.234375 | 128 | 129 | 123.5 | 2037586 | 127.11665423 | CS |
| 4 | 13.52 | 11.8409528814 | 114.18 | 129 | 110.79 | 2703169 | 123.9815869 | CS |
| 12 | 14.71 | 13.0188512258 | 112.99 | 129 | 107.53 | 2403799 | 118.02535943 | CS |
| 26 | 37.38 | 41.3861824624 | 90.32 | 129 | 87.64 | 2293007 | 108.13804271 | CS |
| 52 | 68.97 | 117.435722799 | 58.73 | 129 | 58.34 | 2782114 | 87.96353895 | CS |
| 156 | 95.41 | 295.478476308 | 32.29 | 129 | 29.84 | 2780948 | 56.79097649 | CS |
| 260 | 114.73 | 884.579799537 | 12.97 | 129 | 9.87 | 2941201 | 43.53904803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 127.7 | -1.3 | -1.01 | 129.26 | 129.69 | 127.34 | 1510860 |
| 1738885200 | 129 | 1.2 | 0.94 | 128 | 129 | 127.02 | 2341584 |
| 1738798800 | 127.8 | 2.32 | 1.85 | 126.23 | 128.28899 | 125.85 | 1838711 |
| 1738712400 | 125.48 | -0.9 | -0.71 | 127.4 | 127.668 | 124.74 | 1889132 |
| 1738626000 | 126.38 | -0.2 | -0.16 | 124.35 | 127.05 | 123.5 | 1822099 |
| 1738366800 | 126.58 | -0.79 | -0.62 | 128 | 128.31 | 125.93 | 2296404 |
| 1738280400 | 127.37 | 1.01 | 0.80 | 126.92 | 127.75 | 125.51 | 2418956 |
| 1738194000 | 126.36 | -0.05 | -0.04 | 126.2 | 127.15 | 125.78 | 1958711 |
| 1738107600 | 126.41 | 4.33 | 3.55 | 124.52 | 126.64 | 124 | 3611194 |
| 1738021200 | 122.08 | -4.95 | -3.90 | 122.7 | 123.33 | 119.89 | 3258141 |
| 1737762000 | 127.03 | 0.32 | 0.25 | 127.01 | 127.5535 | 126.24 | 2092389 |
| 1737675600 | 126.71 | 0 | 0.00 | 126.71 | 126.71 | 126.71 | 0 |
| 1737589200 | 126.71 | -0.45 | -0.35 | 127.5 | 128.33 | 125.8409 | 2529076 |
| 1737502800 | 127.16 | 1.86 | 1.48 | 127.82 | 128.57 | 126.13 | 3233233 |
| 1737157200 | 125.3 | 2.32 | 1.89 | 124.03 | 126.26 | 122.7 | 3912630 |
| 1737070800 | 122.98 | 1.12 | 0.92 | 123 | 123.55 | 121.475 | 2891457 |
| 1736984400 | 121.86 | 2.67 | 2.24 | 122.81 | 124.15 | 120.45 | 4736796 |
| 1736898000 | 119.19 | 4.44 | 3.87 | 116.28 | 119.28 | 115.795 | 3202334 |
| 1736811600 | 114.75 | 2.11 | 1.87 | 111 | 114.99 | 110.79 | 2205195 |
| 1736552400 | 112.64 | -2.41 | -2.09 | 114.18 | 114.73 | 112.52 | 2418999 |
| 1736379600 | 115.05 | 3.39 | 3.04 | 111.68 | 115.16 | 111.11 | 2300245 |
| 1736293200 | 111.66 | -0.81 | -0.72 | 112.27 | 112.88 | 109.785 | 2550645 |
| 1736206800 | 112.47 | -0.29 | -0.26 | 113.51 | 113.74 | 111.9916 | 2083404 |
| 1735947600 | 112.76 | 1.97 | 1.78 | 111.055 | 113.68 | 111.055 | 2100353 |
| 1735861200 | 110.79 | 1.42 | 1.30 | 110.84 | 112.46 | 109.5 | 2041627 |
| 1735688400 | 109.37 | -0.91 | -0.83 | 111 | 111 | 108.87 | 1330254 |
| 1735602000 | 110.28 | -0.95 | -0.85 | 109.18 | 110.76 | 108.16 | 1176728 |
| 1735342800 | 111.23 | -1.3 | -1.16 | 111.89 | 112.52 | 110.22 | 1342442 |
| 1735256400 | 112.53 | 0.49 | 0.44 | 111.65 | 112.69 | 110.965 | 755319 |
| 1735077840 | 112.04 | 1.5 | 1.36 | 110.55 | 112.1 | 110.06 | 616905 |
| 1734997200 | 110.54 | -0.29 | -0.26 | 110.03 | 110.78 | 108.88 | 1532850 |
| 1734738000 | 110.83 | 1.48 | 1.35 | 108.415 | 111.39 | 108.4008 | 5459081 |
| 1734651600 | 109.35 | 1.66 | 1.54 | 109.65 | 110.8 | 108.53 | 2836930 |
| 1734565200 | 107.69 | -4.24 | -3.79 | 112.1856 | 112.22 | 107.53 | 2423254 |
| 1734478800 | 111.93 | -1.35 | -1.19 | 111.7813 | 112.58 | 110.52 | 2729047 |
| 1734392400 | 113.28 | -0.15 | -0.13 | 113.76 | 114.31 | 112.56 | 1888685 |
| 1734133200 | 113.43 | -0.27 | -0.24 | 114.1614 | 114.8 | 113.12 | 1546935 |
| 1734046800 | 113.7 | -2.38 | -2.05 | 116.01 | 116.39 | 113.7 | 2101328 |
| 1733960400 | 116.08 | 2 | 1.75 | 115.65 | 116.33 | 114.91 | 2382644 |
| 1733874000 | 114.08 | 0.33 | 0.29 | 113.65 | 115.26 | 113.65 | 1983192 |
| 1733787600 | 113.75 | -4.56 | -3.85 | 117.395 | 117.52 | 112.9 | 2971334 |
| 1733528400 | 118.31 | -1.76 | -1.47 | 120.14 | 120.71 | 117.573 | 1895243 |
| 1733442000 | 120.07 | -0.02 | -0.02 | 120.185 | 120.6982 | 119.25 | 2426184 |
| 1733355600 | 120.09 | 0.98 | 0.82 | 119.33 | 120.24 | 118.81 | 2282630 |
| 1733269200 | 119.11 | 1.42 | 1.21 | 118.28 | 119.4 | 117.64 | 2229400 |
| 1733182800 | 117.69 | -0.69 | -0.58 | 118.62 | 118.62 | 117.29 | 2902453 |
| 1732917840 | 118.38 | 1.68 | 1.44 | 118.565 | 118.9 | 117.38 | 1312304 |
| 1732750800 | 116.7 | -0.48 | -0.41 | 117.545 | 117.555 | 115.84 | 1744639 |
| 1732664400 | 117.18 | 1.34 | 1.16 | 116.02 | 117.56 | 115.9101 | 1924428 |
| 1732578000 | 115.84 | -2.6 | -2.20 | 118.34 | 118.34 | 115.06 | 2825906 |
| 1732318800 | 118.44 | 1.46 | 1.25 | 118.21 | 118.8 | 116.37 | 5070535 |
| 1732232400 | 116.98 | -1.12 | -0.95 | 118.87 | 119.28 | 116.94 | 2545773 |
| 1732146000 | 118.1 | 2.1 | 1.81 | 117.22 | 118.2 | 115.09 | 3597796 |
| 1732059600 | 116 | 2.83 | 2.50 | 113.23 | 116.03 | 113.16 | 2346520 |
| 1731973200 | 113.17 | 1.16 | 1.04 | 112.13 | 113.44 | 111.73 | 1788990 |
| 1731714000 | 112.01 | -1.21 | -1.07 | 112.99 | 113.08 | 111.14 | 2102118 |
| 1731627600 | 113.22 | -2.55 | -2.20 | 116.38 | 116.74 | 112.44 | 2658486 |
| 1731541200 | 115.77 | 2.19 | 1.93 | 114.26 | 116.59 | 114.165 | 2308852 |
| 1731454800 | 113.58 | -1.1 | -0.96 | 115 | 115.51 | 112.32 | 2175410 |
| 1731368400 | 114.68 | 1.03 | 0.91 | 114.85 | 115.6 | 114.04 | 1477638 |
| 1731109200 | 113.65 | 2.43 | 2.18 | 112 | 114.08 | 111.01 | 2000404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
