HWM - Howmet Aerospace Inc
122.77
-5.160 -4.203%
Share volume: 3,880,471
Last Updated: 03-13-2025
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$127.93
-5.16
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $127.00 | $127.00 | $128.00 | $128.00 | $121.60 | $121.60 | $122.77 | $122.77 | 3,880,471 | $3,880,471.00 |
| 03-12-2025 | $129.00 | $129.00 | $129.37 | $129.37 | $125.09 | $125.09 | $127.93 | $127.93 | 2,474,099 | $2,474,099.00 |
| 03-11-2025 | $122.47 | $122.47 | $126.89 | $126.89 | $122.38 | $122.38 | $125.50 | $125.50 | 4,067,533 | $4,067,533.00 |
| 03-10-2025 | $121.00 | $121.00 | $123.31 | $123.31 | $120.32 | $120.32 | $122.31 | $122.31 | 4,430,517 | $4,430,517.00 |
| 03-07-2025 | $123.46 | $123.46 | $125.01 | $125.01 | $119.03 | $119.03 | $124.40 | $124.40 | 5,132,740 | $5,132,740.00 |
| 03-06-2025 | $127.61 | $127.61 | $129.12 | $129.12 | $123.73 | $123.73 | $124.49 | $124.49 | 3,090,095 | $3,090,095.00 |
| 03-05-2025 | $127.61 | $127.61 | $131.72 | $131.72 | $126.78 | $126.78 | $130.30 | $130.30 | 3,285,100 | $3,285,100.00 |
| 03-04-2025 | $127.66 | $127.66 | $129.94 | $129.94 | $123.03 | $123.03 | $127.02 | $127.02 | 5,528,935 | $5,528,935.00 |
| 03-03-2025 | $137.93 | $137.93 | $139.25 | $139.25 | $130.87 | $130.87 | $131.02 | $131.02 | 3,224,494 | $3,224,494.00 |
| 02-28-2025 | $133.39 | $133.39 | $136.77 | $136.77 | $132.60 | $132.60 | $136.60 | $136.60 | 4,363,330 | $4,209,750.00 |