Education
About Us
Working with TipRanks
Follow Us
Howmet Aerospace (HWM)
NYSE:HWM
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2025
159.00
161.72
159.00
161.29
161.29
+1.15%
4,660,646
1.47
May 14, 2025
158.79
160.83
158.12
159.46
159.46
+0.73%
3,505,186
1.11
May 13, 2025
156.62
160.14
155.22
158.30
158.30
+0.85%
3,635,342
1.16
May 12, 2025
160.62
161.58
155.61
156.96
156.96
-0.29%
4,990,823
1.62
May 09, 2025
157.90
158.97
154.72
157.41
157.41
<+0.01%
2,232,699
0.73
May 08, 2025
158.69
159.04
157.05
157.50
157.40
+0.31%
2,806,176
0.91
May 07, 2025
155.63
157.43
154.31
157.12
157.02
+0.91%
2,908,231
0.95
May 06, 2025
151.32
156.80
150.63
155.80
155.70
+1.01%
2,646,364
0.87
May 05, 2025
153.07
155.59
152.82
154.34
154.24
+0.24%
1,882,133
0.62
May 02, 2025
150.21
154.73
150.21
154.07
153.97
+4.15%
3,652,086
1.21
May 01, 2025
146.46
150.48
144.71
148.03
147.94
+6.89%
4,819,591
1.62
Apr 30, 2025
135.10
138.97
134.81
138.58
138.49
+0.85%
3,140,949
1.06
Apr 29, 2025
136.00
138.41
135.75
137.50
137.41
+0.91%
2,450,157
0.82
Apr 28, 2025
138.27
139.61
135.06
136.35
136.26
+0.50%
2,878,883
0.96
Apr 25, 2025
134.30
136.46
133.74
135.76
135.67
+1.77%
1,603,441
0.53
Apr 24, 2025
129.28
134.34
129.28
133.49
133.40
+2.99%
2,224,306
0.74
Apr 23, 2025
129.19
132.31
127.51
129.70
129.62
+4.41%
2,931,645
0.97
Apr 22, 2025
121.29
125.02
121.07
124.30
124.22
+4.11%
2,234,612
0.74
Apr 21, 2025
122.49
122.99
118.09
119.47
119.39
-2.99%
2,008,233
0.66
Apr 17, 2025
123.58
125.14
122.96
123.23
123.15
-0.50%
2,189,090
0.71
Apr 16, 2025
123.90
126.30
122.25
123.93
123.85
-0.37%
2,864,167
0.93
Apr 15, 2025
123.60
126.57
123.05
124.47
124.39
-2.28%
3,606,937
1.17
Apr 14, 2025
128.45
129.08
126.26
127.46
127.38
+1.49%
2,011,548
0.65
Apr 11, 2025
123.37
126.35
121.93
125.67
125.59
+1.26%
2,035,989
0.66
Apr 10, 2025
124.88
127.45
120.34
124.19
124.11
-2.98%
3,076,541
1.00
Apr 09, 2025
113.28
129.46
112.08
128.09
128.01
+11.82%
5,275,036
1.73
Apr 08, 2025
122.23
122.95
112.69
114.62
114.55
-0.94%
4,242,076
1.41
Apr 07, 2025
107.41
119.25
105.04
115.78
115.71
+3.14%
5,805,735
1.97
Apr 04, 2025
115.95
117.22
109.42
112.33
112.26
-10.08%
6,664,433
2.31
Apr 03, 2025
127.80
130.00
124.80
125.00
124.92
-6.59%
2,372,619
0.83
Apr 02, 2025
129.17
134.13
129.00
133.90
133.81
+1.67%
1,749,361
0.61
Apr 01, 2025
128.93
131.99
128.02
131.78
131.70
+1.65%
2,241,791
0.79
Mar 31, 2025
127.46
130.67
124.17
129.73
129.65
+0.09%
3,282,139
1.17
Mar 28, 2025
131.63
133.01
128.54
129.69
129.61
-2.01%
1,945,686
0.70
Mar 27, 2025
133.58
134.68
130.73
132.43
132.34
-1.21%
1,543,373
0.56
Mar 26, 2025
137.87
138.06
133.83
134.14
134.05
-2.54%
2,733,412
0.97
Mar 25, 2025
136.55
137.81
134.90
137.72
137.63
+1.26%
2,661,801
0.94
Mar 24, 2025
133.27
136.49
132.38
136.10
136.01
+4.08%
2,406,863
0.85
Mar 21, 2025
131.17
131.54
128.81
130.85
130.77
-0.56%
3,841,503
1.36
Mar 20, 2025
130.32
133.36
129.90
131.67
131.59
-0.17%
2,075,299
0.74
Mar 19, 2025
128.88
133.00
128.75
131.98
131.90
+2.97%
2,427,355
0.87
Mar 18, 2025
128.14
129.00
124.34
128.25
128.17
-0.73%
2,595,883
0.93
Mar 17, 2025
125.70
130.15
125.31
129.27
129.19
+2.25%
2,275,760
0.81
Mar 14, 2025
125.00
126.75
123.13
126.51
126.43
+3.11%
2,564,349
0.92
Mar 13, 2025
127.00
128.00
121.60
122.77
122.69
-3.97%
3,882,560
1.40
Mar 12, 2025
129.00
129.37
125.09
127.93
127.85
+2.00%
2,474,099
0.90
Mar 11, 2025
122.47
126.89
122.38
125.50
125.42
+2.67%
4,067,533
1.49
Mar 10, 2025
121.00
123.31
120.32
122.31
122.23
-1.62%
4,430,517
1.64
Mar 07, 2025
123.46
125.01
119.03
124.40
124.32
>-0.01%
5,132,740
1.93
Mar 06, 2025
127.61
129.12
123.73
124.49
124.41
-4.40%
3,090,095
1.16
Rows: