Howmet Aerospace Inc (HWM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -1.81818181818 | 110.55 | 112.69 | 108.16 | 972849 | 111.3234668 | CS |
| 4 | -9.74 | -8.23469732837 | 118.28 | 120.71 | 107.53 | 2135796 | 113.56955842 | CS |
| 12 | 4.7 | 4.52619414484 | 103.84 | 120.71 | 98.83 | 2255004 | 110.66240047 | CS |
| 26 | 29.79 | 37.8285714286 | 78.75 | 120.71 | 76.85 | 2440247 | 98.94669713 | CS |
| 52 | 54.7 | 101.597325409 | 53.84 | 120.71 | 52.56 | 2842579 | 81.47328633 | CS |
| 156 | 76.89 | 242.938388626 | 31.65 | 120.71 | 29.35 | 2805999 | 53.97586543 | CS |
| 260 | 95.57 | 736.854279106 | 12.97 | 120.71 | 9.87 | 2949145 | 42.19114638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022800 | 111.22 | -3.64 | -3.17 | 114.5 | 114.51 | 111.135 | 2552726 |
| 1730936400 | 114.86 | 12.7 | 12.43 | 109.98 | 115.38 | 106.175 | 5793765 |
| 1730850000 | 102.16 | 2.32 | 2.32 | 99.95 | 102.16 | 99.9 | 2528312 |
| 1730763600 | 99.84 | -0.19 | -0.19 | 100.3 | 101.045 | 99.4 | 1702172 |
| 1730500800 | 100.03 | 0.31 | 0.31 | 100.6 | 101 | 99.8 | 1509880 |
| 1730414400 | 99.72 | -1.42 | -1.40 | 100.7 | 101.4799 | 99.1 | 2647361 |
| 1730328000 | 101.14 | 1.05 | 1.05 | 99.98 | 101.35 | 99.86 | 3401689 |
| 1730241600 | 100.09 | -2.29 | -2.24 | 100.575 | 100.61 | 98.83 | 2809099 |
| 1730155200 | 102.38 | 0.99 | 0.98 | 102.08 | 102.6 | 101.31 | 2175361 |
| 1729896000 | 101.39 | 0.77 | 0.77 | 101 | 101.84 | 100.68 | 1398198 |
| 1729809600 | 100.62 | -2.21 | -2.15 | 100.2 | 102.07 | 99.67 | 1929076 |
| 1729723200 | 102.83 | 0.18 | 0.18 | 102.69 | 103.805 | 102.5 | 1834819 |
| 1729636800 | 102.65 | -3.67 | -3.45 | 105.48 | 105.83 | 101.83 | 2781197 |
| 1729550400 | 106.32 | 0.78 | 0.74 | 106.11 | 106.9299 | 105.72 | 1724282 |
| 1729291200 | 105.54 | -0.67 | -0.63 | 106.76 | 106.76 | 104.74 | 1695937 |
| 1729204800 | 106.21 | 0.9 | 0.85 | 106.02 | 106.74 | 105.5752 | 2450566 |
| 1729118400 | 105.31 | 1.4 | 1.35 | 104.3 | 105.45 | 103.92 | 1510996 |
| 1729032000 | 103.91 | 1.26 | 1.23 | 102.9 | 104.29 | 102.21 | 2479487 |
| 1728945600 | 102.65 | -1.17 | -1.13 | 103.82 | 104.005 | 102.195 | 2566193 |
| 1728686400 | 103.82 | 1.72 | 1.68 | 102.16 | 104.42 | 102.16 | 1603740 |
| 1728600000 | 102.1 | -1.6 | -1.54 | 103.3 | 103.3 | 101.62 | 1403807 |
| 1728513600 | 103.7 | 0.71 | 0.69 | 103.29 | 104.1 | 102.6 | 1496137 |
| 1728427200 | 102.99 | 0.16 | 0.16 | 103.84 | 103.87 | 102.94 | 1433047 |
| 1728340800 | 102.83 | 0.8 | 0.78 | 101.75 | 103.38 | 101.75 | 1748147 |
| 1728081600 | 102.03 | 1.28 | 1.27 | 101.9 | 102.9983 | 101.18 | 1995211 |
| 1727995200 | 100.75 | -0.54 | -0.53 | 102.21 | 102.255 | 100.14 | 2363308 |
| 1727908800 | 101.29 | 0.37 | 0.37 | 101.09 | 102.13 | 100.03 | 1697936 |
| 1727822400 | 100.92 | 0.67 | 0.67 | 99.98 | 101.7 | 98.9 | 1972939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
