HWM
Howmet Aerospace Inc.
NYQ
$250.72
-4.80
(-1.88%)
Pullback · -0.78σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $254.12 | $256.57 | $249.01 | $250.72 | 2.8M |
| 2026-06-01 | $253.62 | $257.28 | $249.03 | $255.52 | 2.9M |
| 2026-05-29 | $258.84 | $259.58 | $254.34 | $258.25 | 6.6M |
| 2026-05-28 | $260.00 | $262.48 | $255.53 | $259.89 | 2.0M |
| 2026-05-27 | $262.50 | $263.48 | $255.50 | $258.02 | 2.0M |
| 2026-05-26 | $260.72 | $263.19 | $258.93 | $261.89 | 1.8M |
| 2026-05-22 | $261.88 | $261.90 | $255.45 | $256.55 | 1.7M |
| 2026-05-21 | $259.50 | $262.09 | $257.33 | $259.89 | 1.6M |
| 2026-05-20 | $256.26 | $262.70 | $255.33 | $261.21 | 2.5M |
| 2026-05-19 | $254.71 | $256.00 | $250.85 | $253.12 | 2.0M |
| 2026-05-18 | $260.00 | $263.82 | $255.79 | $256.99 | 1.8M |
| 2026-05-15 | $266.22 | $268.34 | $260.00 | $260.35 | 2.4M |
| 2026-05-14 | $274.52 | $274.73 | $267.00 | $272.37 | 1.7M |
| 2026-05-13 | $270.68 | $276.67 | $267.60 | $273.10 | 2.4M |
| 2026-05-12 | $273.61 | $274.95 | $266.84 | $269.76 | 2.3M |
| 2026-05-11 | $269.35 | $275.16 | $266.03 | $273.58 | 3.0M |
| 2026-05-08 | $273.42 | $275.82 | $269.21 | $270.56 | 3.2M |
| 2026-05-07 | $275.80 | $280.74 | $266.06 | $272.54 | 5.8M |
| 2026-05-06 | $250.72 | $258.30 | $249.64 | $256.43 | 4.3M |
| 2026-05-05 | $243.03 | $245.74 | $242.01 | $242.69 | 1.8M |
| 2026-05-04 | $239.99 | $242.40 | $238.35 | $239.70 | 1.9M |
| 2026-05-01 | $243.57 | $244.60 | $237.87 | $239.51 | 2.0M |
| 2026-04-30 | $236.29 | $244.06 | $235.87 | $243.04 | 2.5M |
| 2026-04-29 | $241.00 | $241.79 | $234.61 | $236.52 | 2.7M |
| 2026-04-28 | $241.76 | $245.36 | $237.28 | $240.43 | 2.7M |
| 2026-04-27 | $241.93 | $242.46 | $238.01 | $241.70 | 1.9M |
| 2026-04-24 | $244.43 | $245.26 | $239.73 | $242.44 | 1.5M |
| 2026-04-23 | $242.35 | $251.24 | $241.73 | $246.16 | 2.5M |
| 2026-04-22 | $250.00 | $250.22 | $233.32 | $240.88 | 3.6M |
| 2026-04-21 | $254.43 | $255.20 | $245.72 | $247.72 | 2.0M |
| 2026-04-20 | $255.62 | $257.15 | $252.40 | $255.62 | 1.8M |
| 2026-04-17 | $251.33 | $258.74 | $251.33 | $255.69 | 2.3M |
| 2026-04-16 | $254.37 | $255.54 | $246.36 | $247.60 | 1.9M |
| 2026-04-15 | $257.12 | $258.07 | $252.42 | $254.04 | 1.7M |
| 2026-04-14 | $257.28 | $259.82 | $255.90 | $258.03 | 1.6M |
| 2026-04-13 | $251.43 | $256.30 | $249.38 | $256.14 | 2.0M |
| 2026-04-10 | $253.36 | $254.64 | $249.29 | $252.67 | 1.2M |
| 2026-04-09 | $249.26 | $257.37 | $249.26 | $254.06 | 1.9M |
| 2026-04-08 | $245.92 | $253.00 | $245.92 | $250.00 | 2.1M |
| 2026-04-07 | $233.26 | $236.92 | $232.08 | $236.02 | 1.3M |
| 2026-04-06 | $232.40 | $236.61 | $231.15 | $236.57 | 1.5M |
| 2026-04-02 | $234.55 | $237.76 | $230.97 | $232.68 | 1.8M |
| 2026-04-01 | $234.02 | $240.38 | $233.63 | $239.04 | 2.7M |
| 2026-03-31 | $227.13 | $233.22 | $225.00 | $230.46 | 3.4M |
| 2026-03-30 | $230.51 | $230.89 | $220.51 | $222.99 | 2.4M |
| 2026-03-27 | $230.23 | $230.98 | $227.37 | $227.90 | 1.7M |
| 2026-03-26 | $237.50 | $238.67 | $229.78 | $230.51 | 1.6M |
| 2026-03-25 | $242.00 | $243.66 | $240.77 | $241.62 | 1.6M |
| 2026-03-24 | $233.65 | $239.57 | $231.76 | $239.51 | 1.9M |
| 2026-03-23 | $235.01 | $241.85 | $232.60 | $236.04 | 2.2M |
| 2026-03-20 | $231.38 | $233.00 | $227.68 | $231.21 | 4.3M |
| 2026-03-19 | $237.87 | $239.30 | $230.98 | $232.94 | 3.0M |
| 2026-03-18 | $242.28 | $245.23 | $240.98 | $241.93 | 2.5M |
| 2026-03-17 | $241.65 | $242.62 | $234.26 | $240.24 | 2.3M |
| 2026-03-16 | $241.23 | $242.60 | $238.53 | $240.73 | 3.0M |
| 2026-03-13 | $245.26 | $246.37 | $232.82 | $236.75 | 2.6M |
| 2026-03-12 | $251.54 | $251.54 | $239.60 | $243.82 | 2.9M |
| 2026-03-11 | $252.52 | $253.91 | $248.03 | $251.65 | 2.0M |
| 2026-03-10 | $253.41 | $257.38 | $251.68 | $253.91 | 2.0M |
| 2026-03-09 | $247.35 | $254.24 | $243.62 | $254.14 | 2.6M |
| 2026-03-06 | $249.76 | $253.25 | $246.35 | $250.13 | 2.3M |
| 2026-03-05 | $258.00 | $259.64 | $249.02 | $252.39 | 3.2M |
| 2026-03-04 | $260.32 | $260.76 | $256.13 | $260.09 | 1.5M |
| 2026-03-03 | $259.53 | $261.04 | $252.51 | $258.84 | 2.2M |
| 2026-03-02 | $263.00 | $267.31 | $259.00 | $265.11 | 2.2M |
| 2026-02-27 | $258.48 | $262.63 | $257.49 | $262.53 | 3.4M |
| 2026-02-26 | $259.75 | $260.94 | $254.86 | $260.31 | 1.6M |
| 2026-02-25 | $259.98 | $261.83 | $255.82 | $259.64 | 1.9M |
| 2026-02-24 | $256.50 | $261.69 | $253.15 | $260.95 | 1.6M |
| 2026-02-23 | $256.08 | $258.50 | $255.27 | $257.04 | 2.2M |
| 2026-02-20 | $252.13 | $258.83 | $251.39 | $258.10 | 3.1M |
| 2026-02-19 | $246.77 | $251.68 | $245.00 | $251.30 | 2.4M |
| 2026-02-18 | $254.03 | $254.28 | $247.10 | $249.35 | 3.2M |
| 2026-02-17 | $247.19 | $254.57 | $246.02 | $252.55 | 3.4M |
| 2026-02-13 | $248.83 | $255.90 | $246.70 | $250.21 | 3.4M |
| 2026-02-12 | $235.81 | $256.70 | $235.79 | $244.79 | 5.2M |
| 2026-02-11 | $229.33 | $233.60 | $227.00 | $230.85 | 4.4M |
| 2026-02-10 | $225.70 | $227.51 | $224.04 | $224.47 | 2.5M |
| 2026-02-09 | $222.48 | $226.12 | $220.38 | $225.15 | 3.1M |
| 2026-02-06 | $213.97 | $223.70 | $213.97 | $223.16 | 2.9M |
| 2026-02-05 | $207.04 | $212.63 | $206.23 | $209.63 | 2.3M |
| 2026-02-04 | $213.04 | $214.00 | $204.85 | $208.61 | 3.7M |
| 2026-02-03 | $210.87 | $214.31 | $210.14 | $213.49 | 3.5M |
| 2026-02-02 | $206.81 | $209.20 | $204.55 | $207.21 | 2.4M |
| 2026-01-30 | $207.78 | $212.00 | $207.78 | $208.08 | 4.3M |
| 2026-01-29 | $211.76 | $213.59 | $208.14 | $208.93 | 3.2M |
| 2026-01-28 | $214.32 | $215.15 | $208.30 | $210.84 | 3.9M |
| 2026-01-27 | $216.65 | $218.48 | $214.24 | $215.53 | 2.6M |
| 2026-01-26 | $214.44 | $218.02 | $213.94 | $215.39 | 2.8M |
| 2026-01-23 | $217.81 | $219.00 | $213.80 | $214.89 | 3.5M |
| 2026-01-22 | $224.34 | $226.00 | $216.12 | $217.70 | 3.9M |
| 2026-01-21 | $221.95 | $226.74 | $220.51 | $225.00 | 2.3M |
| 2026-01-20 | $223.04 | $226.62 | $217.85 | $220.36 | 2.5M |
| 2026-01-16 | $224.49 | $225.80 | $223.05 | $224.89 | 1.7M |
| 2026-01-15 | $222.46 | $226.87 | $222.46 | $224.26 | 2.1M |
| 2026-01-14 | $219.30 | $221.76 | $215.88 | $220.25 | 2.1M |
| 2026-01-13 | $221.34 | $223.61 | $219.08 | $219.64 | 2.5M |
| 2026-01-12 | $218.16 | $221.44 | $216.59 | $220.15 | 2.1M |
| 2026-01-09 | $212.03 | $219.39 | $212.03 | $218.27 | 2.3M |
| 2026-01-08 | $215.48 | $217.00 | $205.88 | $210.02 | 3.2M |
| 2026-01-07 | $215.44 | $216.35 | $210.71 | $210.90 | 2.1M |
| 2026-01-06 | $213.59 | $216.38 | $211.23 | $214.69 | 2.5M |
| 2026-01-05 | $212.11 | $215.59 | $209.14 | $212.92 | 2.7M |
| 2026-01-02 | $205.49 | $211.73 | $204.15 | $211.71 | 1.7M |
| 2025-12-31 | $208.04 | $208.34 | $204.83 | $205.02 | 1.2M |
| 2025-12-30 | $209.29 | $209.48 | $207.13 | $207.81 | 1.0M |
| 2025-12-29 | $210.50 | $211.36 | $208.88 | $209.49 | 1.8M |
| 2025-12-26 | $211.57 | $212.52 | $210.02 | $211.22 | 1.0M |
| 2025-12-24 | $210.59 | $212.46 | $209.74 | $212.17 | 0.8M |
| 2025-12-23 | $208.04 | $210.43 | $207.90 | $209.57 | 1.5M |
| 2025-12-22 | $205.00 | $209.24 | $201.42 | $208.17 | 1.9M |
| 2025-12-19 | $198.97 | $203.80 | $198.50 | $203.49 | 3.5M |
| 2025-12-18 | $193.70 | $200.06 | $193.58 | $198.00 | 2.9M |
| 2025-12-17 | $195.20 | $197.91 | $191.05 | $191.19 | 2.6M |
| 2025-12-16 | $194.67 | $196.22 | $192.51 | $195.18 | 3.0M |
| 2025-12-15 | $198.20 | $201.21 | $195.74 | $197.24 | 2.2M |
| 2025-12-12 | $198.18 | $201.66 | $195.70 | $198.31 | 2.5M |
| 2025-12-11 | $191.65 | $196.25 | $189.19 | $195.89 | 2.0M |
| 2025-12-10 | $191.97 | $194.37 | $190.32 | $192.39 | 2.3M |
| 2025-12-09 | $193.60 | $195.05 | $191.25 | $191.36 | 2.2M |
| 2025-12-08 | $191.69 | $194.69 | $190.81 | $193.64 | 2.7M |
| 2025-12-05 | $197.00 | $197.16 | $188.83 | $190.98 | 2.8M |
| 2025-12-04 | $193.95 | $197.75 | $193.20 | $196.27 | 2.0M |
| 2025-12-03 | $196.65 | $196.88 | $192.05 | $194.29 | 1.9M |