• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,126.24
  • -0.18 %
  • -$14.50
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Howmet Aerospace Inc. (HWM) Charts

Howmet Aerospace Inc. (HWM) Charts

NYSE Currency in USD Disclaimer

Stock Price

$111.22

-$3.64

(-3.17%)

Day's range
$111.14
Day's range
$114.99
  • 5 DAY PERFORMANCE

    +11.19%
  • 1 MONTH PERFORMANCE

    +7.99%
  • 3 MONTH PERFORMANCE

    +20.94%
  • 6 MONTH PERFORMANCE

    +36.60%
  • YEAR-TO-DATE PERFORMANCE

    +105.51%
  • 1 YEAR PERFORMANCE

    +130.08%

Howmet Aerospace Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $114.35 $111.22   (-2.74%) $115.00 $111.14 2.61 M $45.38 B
11/06/2024 $111.05 $114.86   (3.43%) $115.38 $106.18 5.80 M $46.86 B
11/05/2024 $100.29 $102.16   (1.86%) $102.16 $99.90 2.56 M $41.68 B
11/04/2024 $100.16 $99.84   (-0.32%) $101.05 $99.40 1.73 M $40.73 B
11/01/2024 $100.60 $100.03   (-0.57%) $101.00 $99.80 1.52 M $40.81 B
10/31/2024 $100.86 $99.72   (-1.13%) $101.48 $99.10 2.67 M $40.69 B
10/30/2024 $100.10 $101.14   (1.04%) $101.35 $99.81 3.44 M $41.27 B
10/29/2024 $101.06 $100.09   (-0.96%) $101.22 $98.83 2.84 M $40.84 B
10/28/2024 $102.08 $102.38   (0.29%) $102.60 $101.31 2.23 M $41.77 B
10/25/2024 $101.00 $101.39   (0.39%) $101.84 $100.68 1.40 M $41.37 B
10/24/2024 $100.20 $100.62   (0.42%) $102.07 $99.15 1.98 M $41.05 B
10/23/2024 $102.69 $102.83   (0.14%) $103.81 $102.50 1.85 M $41.95 B
10/22/2024 $105.55 $102.65   (-2.75%) $105.83 $101.83 2.81 M $41.88 B
10/21/2024 $106.11 $106.32   (0.2%) $106.93 $105.72 1.72 M $43.38 B
10/18/2024 $106.76 $105.54   (-1.14%) $106.76 $104.74 1.71 M $43.06 B
10/17/2024 $106.02 $106.21   (0.18%) $106.74 $105.58 2.45 M $43.33 B
10/16/2024 $104.01 $105.31   (1.25%) $105.45 $103.92 1.51 M $42.97 B
10/15/2024 $102.90 $103.91   (0.98%) $104.29 $102.21 2.48 M $42.40 B
10/14/2024 $103.82 $102.65   (-1.13%) $104.01 $102.20 2.57 M $41.88 B
10/11/2024 $102.16 $103.82   (1.62%) $104.42 $102.14 1.62 M $42.36 B
10/10/2024 $103.30 $102.10   (-1.16%) $103.33 $101.62 1.46 M $41.66 B
10/09/2024 $103.11 $103.70   (0.57%) $104.10 $102.60 1.50 M $42.31 B
10/08/2024 $103.83 $102.99   (-0.81%) $104.24 $102.94 1.49 M $42.02 B
10/07/2024 $101.75 $102.83   (1.06%) $103.38 $101.39 1.78 M $41.95 B
10/04/2024 $101.81 $102.03   (0.22%) $103.00 $101.03 2.06 M $41.63 B
10/03/2024 $101.48 $100.75   (-0.72%) $102.26 $100.14 2.42 M $41.11 B
10/02/2024 $100.94 $101.29   (0.35%) $102.13 $100.03 1.76 M $41.33 B
10/01/2024 $99.98 $100.92   (0.94%) $101.70 $98.90 2.08 M $41.18 B
09/30/2024 $98.55 $100.25   (1.73%) $100.37 $97.86 2.01 M $40.90 B
09/27/2024 $99.30 $99.21   (-0.09%) $99.71 $98.59 1.54 M $40.48 B
09/26/2024 $100.29 $99.30   (-0.99%) $100.62 $99.02 1.45 M $40.51 B
09/25/2024 $99.65 $99.72   (0.07%) $100.51 $99.38 1.55 M $40.69 B
09/24/2024 $98.62 $99.32   (0.71%) $99.60 $98.04 3.04 M $40.52 B
09/23/2024 $97.54 $98.63   (1.12%) $98.97 $97.23 2.08 M $40.24 B
09/20/2024 $97.25 $97.45   (0.21%) $98.29 $96.52 6.55 M $39.76 B
09/19/2024 $96.94 $97.43   (0.51%) $97.52 $95.46 2.52 M $39.75 B
09/18/2024 $94.94 $94.68   (-0.27%) $95.96 $94.26 1.71 M $38.63 B
09/17/2024 $95.24 $94.59   (-0.68%) $95.26 $93.51 2.04 M $38.59 B
09/16/2024 $95.71 $95.14   (-0.6%) $96.55 $94.13 2.28 M $38.82 B
09/13/2024 $93.50 $95.28   (1.9%) $95.97 $92.77 2.82 M $38.87 B
09/12/2024 $94.10 $94.23   (0.14%) $95.11 $93.60 1.84 M $38.45 B
09/11/2024 $93.18 $94.09   (0.98%) $94.25 $91.03 1.44 M $38.39 B
09/10/2024 $94.09 $93.15   (-1%) $94.09 $92.20 2.12 M $38.01 B
09/09/2024 $93.10 $93.69   (0.63%) $94.62 $92.53 1.80 M $38.23 B
09/06/2024 $94.00 $91.44   (-2.72%) $94.15 $90.72 4.14 M $37.31 B
09/05/2024 $94.08 $94.21   (0.14%) $94.81 $93.05 3.00 M $38.44 B
09/04/2024 $92.90 $94.35   (1.56%) $94.71 $92.58 2.15 M $38.49 B
09/03/2024 $97.16 $93.02   (-4.26%) $97.90 $92.45 3.27 M $37.95 B
08/30/2024 $97.16 $96.66   (-0.51%) $97.49 $95.31 3.19 M $39.44 B
08/29/2024 $96.84 $96.96   (0.12%) $97.75 $95.66 1.95 M $39.56 B
08/28/2024 $97.55 $96.52   (-1.06%) $98.15 $96.18 1.95 M $39.38 B
08/27/2024 $96.39 $96.95   (0.58%) $97.19 $95.42 1.96 M $39.56 B
08/26/2024 $96.91 $96.64   (-0.28%) $97.86 $96.58 1.68 M $39.43 B
08/23/2024 $96.80 $97.08   (0.29%) $97.57 $96.41 1.16 M $39.61 B
08/22/2024 $96.25 $96.55   (0.31%) $97.09 $96.07 1.44 M $39.39 B
08/21/2024 $95.80 $96.26   (0.48%) $96.61 $95.55 1.32 M $39.27 B
08/20/2024 $96.45 $95.63   (-0.85%) $96.71 $94.92 1.37 M $39.02 B
08/19/2024 $95.58 $96.37   (0.83%) $96.45 $95.40 1.97 M $39.32 B
08/16/2024 $95.50 $95.82   (0.34%) $96.22 $95.19 1.35 M $39.09 B
08/15/2024 $95.25 $95.58   (0.35%) $95.84 $93.91 2.14 M $39.00 B
08/14/2024 $93.96 $93.88   (-0.09%) $95.07 $92.94 1.98 M $38.30 B
08/13/2024 $93.40 $93.92   (0.56%) $93.96 $92.63 3.06 M $38.32 B
08/12/2024 $93.13 $92.83   (-0.32%) $93.53 $92.21 2.24 M $37.87 B
08/09/2024 $92.15 $93.09   (1.02%) $93.18 $91.19 1.96 M $37.98 B
08/08/2024 $88.88 $91.96   (3.47%) $92.52 $88.52 3.33 M $37.52 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.