Howmet Aerospace Inc. Common Stock (HWM)
127.37
0.00 (0.00%)
Howmet Aerospace is a leading global provider of advanced engineered solutions primarily for the aerospace and transportation industries
The company designs and manufactures a wide range of innovative products, including airframe and engine components made from high-performance materials such as titanium and nickel-based alloys. Additionally, Howmet Aerospace specializes in the development of advanced manufacturing techniques and technologies to enhance efficiency and sustainability in its production processes. Its portfolio also extends to the production of fastening systems, which play a critical role in the assembly of aircraft and various other applications within the aerospace sector. With a commitment to innovation and performance, Howmet Aerospace supports the evolving needs of its customers in a rapidly changing market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 126.92 | 127.75 | 125.51 | 127.37 | 2,418,900 | 127.37 |
| 1/29/2025 | 126.38 | 127.15 | 125.78 | 126.36 | 1,958,750 | 126.36 |
| 1/28/2025 | 124.52 | 126.64 | 124.00 | 126.41 | 3,629,402 | 126.41 |
| 1/27/2025 | 122.70 | 124.72 | 119.89 | 122.08 | 3,447,919 | 122.08 |
| 1/24/2025 | 127.00 | 127.55 | 126.24 | 127.03 | 2,102,857 | 127.03 |
| 1/23/2025 | 127.46 | 129.10 | 126.93 | 127.74 | 3,091,944 | 127.74 |
| 1/22/2025 | 128.03 | 128.33 | 125.84 | 126.71 | 2,604,675 | 126.71 |
| 1/21/2025 | 127.65 | 129.10 | 126.13 | 127.16 | 3,338,464 | 127.16 |
| 1/17/2025 | 124.03 | 126.26 | 122.70 | 125.30 | 3,921,411 | 125.30 |
| 1/16/2025 | 123.00 | 123.55 | 121.47 | 122.98 | 2,893,240 | 122.98 |
| 1/15/2025 | 122.81 | 124.15 | 120.45 | 121.86 | 4,736,893 | 121.86 |
| 1/14/2025 | 116.28 | 119.28 | 115.80 | 119.19 | 3,202,344 | 119.19 |
| 1/13/2025 | 111.00 | 114.99 | 110.79 | 114.75 | 2,204,293 | 114.75 |
| 1/10/2025 | 113.80 | 114.73 | 112.52 | 112.64 | 2,474,266 | 112.64 |
| 1/08/2025 | 111.81 | 115.16 | 111.11 | 115.05 | 2,318,820 | 115.05 |
| 1/07/2025 | 112.52 | 112.88 | 109.78 | 111.66 | 2,573,406 | 111.66 |
| 1/06/2025 | 113.72 | 114.36 | 111.99 | 112.47 | 2,115,644 | 112.47 |
| 1/03/2025 | 111.17 | 113.68 | 110.59 | 112.76 | 2,132,760 | 112.76 |
| 1/02/2025 | 110.20 | 112.46 | 109.50 | 110.79 | 2,078,991 | 110.79 |
| 12/31/2024 | 110.28 | 0.00 | 110.28 | 109.37 | 0 | 109.37 |
| 12/30/2024 | 109.33 | 110.76 | 108.16 | 110.28 | 1,199,785 | 110.28 |
| 12/27/2024 | 111.70 | 112.52 | 110.22 | 111.23 | 1,363,227 | 111.23 |
| 12/26/2024 | 111.65 | 112.69 | 110.97 | 112.53 | 755,310 | 112.53 |
| 12/24/2024 | 110.55 | 112.10 | 110.06 | 112.04 | 616,905 | 112.04 |
| 12/23/2024 | 110.03 | 110.78 | 108.88 | 110.54 | 1,536,987 | 110.54 |
| 12/20/2024 | 108.33 | 111.39 | 108.33 | 110.83 | 5,806,235 | 110.83 |
| 12/19/2024 | 109.57 | 110.80 | 108.53 | 109.97 | 1,868,515 | 109.97 |
| 12/18/2024 | 112.20 | 112.31 | 107.53 | 107.69 | 2,447,905 | 107.69 |
| 12/17/2024 | 111.99 | 112.58 | 110.52 | 111.93 | 2,763,624 | 111.93 |
| 12/16/2024 | 114.00 | 114.31 | 112.56 | 113.28 | 1,917,717 | 113.28 |
| 12/13/2024 | 114.24 | 114.80 | 113.12 | 113.43 | 1,565,477 | 113.43 |
| 12/12/2024 | 116.15 | 116.39 | 113.70 | 113.70 | 2,119,113 | 113.70 |
| 12/11/2024 | 115.42 | 116.33 | 114.91 | 116.08 | 2,399,385 | 116.08 |
| 12/10/2024 | 113.76 | 115.26 | 113.52 | 114.08 | 2,009,054 | 114.08 |
| 12/09/2024 | 117.76 | 118.20 | 112.90 | 113.75 | 3,014,043 | 113.75 |
| 12/06/2024 | 120.10 | 120.71 | 117.57 | 118.31 | 1,913,042 | 118.31 |
| 12/05/2024 | 120.00 | 120.70 | 119.25 | 120.07 | 2,471,572 | 120.07 |
| 12/04/2024 | 119.11 | 120.24 | 118.81 | 120.09 | 2,313,264 | 120.09 |
| 12/03/2024 | 118.25 | 119.40 | 117.64 | 119.11 | 2,251,693 | 119.11 |
| 12/02/2024 | 118.69 | 118.69 | 117.29 | 117.69 | 2,925,552 | 117.69 |
| 11/29/2024 | 118.24 | 118.90 | 117.38 | 118.38 | 1,352,044 | 118.38 |
| 11/27/2024 | 117.17 | 117.56 | 115.84 | 116.70 | 1,766,622 | 116.70 |
| 11/26/2024 | 116.00 | 117.56 | 115.91 | 117.18 | 1,947,716 | 117.18 |
| 11/25/2024 | 117.59 | 118.34 | 115.06 | 115.84 | 2,907,257 | 115.84 |
| 11/22/2024 | 117.87 | 118.80 | 116.37 | 118.44 | 5,093,516 | 118.44 |
| 11/21/2024 | 118.10 | 119.28 | 116.94 | 116.98 | 2,592,716 | 116.98 |
| 11/20/2024 | 117.07 | 118.20 | 115.09 | 118.10 | 3,650,197 | 118.10 |
| 11/19/2024 | 113.19 | 116.03 | 113.00 | 116.00 | 2,389,246 | 116.00 |
| 11/18/2024 | 112.04 | 113.44 | 111.73 | 113.17 | 1,817,623 | 113.17 |
| 11/15/2024 | 112.30 | 113.08 | 111.14 | 112.01 | 2,221,703 | 112.01 |
| 11/14/2024 | 115.77 | 116.74 | 112.44 | 113.22 | 2,687,759 | 113.22 |
| 11/13/2024 | 114.72 | 116.59 | 114.17 | 115.77 | 2,331,669 | 115.77 |
| 11/12/2024 | 115.00 | 115.51 | 112.32 | 113.58 | 2,176,944 | 113.58 |
| 11/11/2024 | 115.25 | 115.98 | 114.04 | 114.68 | 1,534,485 | 114.68 |
| 11/08/2024 | 112.00 | 114.08 | 111.01 | 113.65 | 2,012,930 | 113.65 |
| 11/07/2024 | 114.35 | 115.00 | 111.14 | 111.22 | 2,607,236 | 111.14 |
| 11/06/2024 | 111.05 | 115.38 | 106.17 | 114.86 | 5,795,790 | 114.78 |
| 11/05/2024 | 100.29 | 102.16 | 99.90 | 102.16 | 2,555,005 | 102.09 |
| 11/04/2024 | 100.16 | 101.05 | 99.40 | 99.84 | 1,728,642 | 99.77 |
| 11/01/2024 | 100.60 | 101.00 | 99.80 | 100.03 | 1,523,319 | 99.96 |
| 10/31/2024 | 100.86 | 101.48 | 99.10 | 99.72 | 2,673,764 | 99.65 |