The closing price for Howmet Aerospace (HWM) in March 2020 was $12.15, on March 31, 2020. It was down 45.5% for the month. The latest price is $203.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $12.28 | $12.50 | $11.85 | $12.15 | 6,619,365 |
March 30 2020 | $12.67 | $12.71 | $11.85 | $12.41 | 5,632,758 |
March 27 2020 | $12.61 | $13.01 | $11.94 | $12.62 | 8,342,992 |
March 26 2020 | $12.42 | $13.49 | $12.01 | $13.41 | 14,385,598 |
March 25 2020 | $11.54 | $12.77 | $11.20 | $12.23 | 10,764,390 |
March 24 2020 | $9.63 | $11.60 | $9.53 | $11.46 | 9,667,856 |
March 23 2020 | $9.99 | $10.01 | $8.61 | $9.07 | 8,984,430 |
March 20 2020 | $12.01 | $12.10 | $9.83 | $10.02 | 10,740,657 |
March 19 2020 | $11.56 | $12.21 | $10.70 | $11.99 | 7,519,516 |
March 18 2020 | $12.24 | $12.36 | $10.31 | $11.86 | 5,675,138 |
March 17 2020 | $13.53 | $13.94 | $12.75 | $13.35 | 6,887,076 |
March 16 2020 | $13.62 | $14.51 | $12.98 | $13.19 | 7,779,273 |
March 13 2020 | $16.01 | $16.03 | $14.70 | $15.52 | 8,020,774 |
March 12 2020 | $15.36 | $15.93 | $14.87 | $15.04 | 11,166,152 |
March 11 2020 | $17.72 | $17.84 | $16.39 | $16.73 | 5,204,264 |
March 10 2020 | $18.14 | $18.54 | $17.60 | $18.38 | 5,842,833 |
March 09 2020 | $18.25 | $18.40 | $17.29 | $17.43 | 5,447,330 |
March 06 2020 | $19.51 | $20.14 | $19.14 | $19.63 | 5,979,883 |
March 05 2020 | $21.45 | $21.46 | $20.16 | $20.24 | 6,465,623 |
March 04 2020 | $22.23 | $22.29 | $21.61 | $22.06 | 5,373,002 |
March 03 2020 | $22.60 | $23.22 | $21.73 | $21.78 | 8,315,738 |
March 02 2020 | $22.30 | $22.66 | $21.92 | $22.66 | 9,613,088 |
Daily pricing data for Howmet Aerospace dates back to 11/1/2016, and may be incomplete.
