The closing price for Howmet Aerospace (HWM) in August 2018 was $16.78, on August 31, 2018. It was up 3.5% for the month. The latest price is $175.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $16.49 | $16.82 | $16.49 | $16.78 | 3,465,119 |
August 30 2018 | $16.55 | $16.84 | $16.42 | $16.55 | 4,553,307 |
August 29 2018 | $16.46 | $16.68 | $16.36 | $16.62 | 3,566,701 |
August 28 2018 | $16.64 | $16.65 | $16.19 | $16.42 | 2,803,600 |
August 27 2018 | $16.52 | $16.75 | $16.49 | $16.54 | 5,244,949 |
August 24 2018 | $15.97 | $16.76 | $15.93 | $16.67 | 9,627,693 |
August 23 2018 | $16.07 | $16.07 | $15.77 | $15.92 | 2,760,959 |
August 22 2018 | $16.18 | $16.22 | $16.05 | $16.07 | 2,910,919 |
August 21 2018 | $15.86 | $16.19 | $15.86 | $16.16 | 2,948,083 |
August 20 2018 | $15.74 | $15.94 | $15.71 | $15.89 | 2,558,709 |
August 17 2018 | $15.50 | $15.72 | $15.47 | $15.65 | 2,037,891 |
August 16 2018 | $15.41 | $15.61 | $15.38 | $15.52 | 2,169,074 |
August 15 2018 | $15.41 | $15.41 | $15.06 | $15.25 | 4,107,339 |
August 14 2018 | $15.37 | $15.57 | $15.32 | $15.51 | 2,371,454 |
August 13 2018 | $15.59 | $15.64 | $15.25 | $15.30 | 3,039,754 |
August 10 2018 | $15.45 | $15.66 | $15.35 | $15.60 | 2,738,922 |
August 09 2018 | $15.58 | $15.89 | $15.56 | $15.57 | 2,699,019 |
August 08 2018 | $15.74 | $15.75 | $15.59 | $15.68 | 2,989,029 |
August 07 2018 | $15.87 | $15.93 | $15.68 | $15.71 | 3,196,104 |
August 06 2018 | $15.86 | $16.00 | $15.80 | $15.88 | 2,319,816 |
August 03 2018 | $15.76 | $15.95 | $15.71 | $15.92 | 2,497,551 |
August 02 2018 | $15.90 | $15.98 | $15.73 | $15.80 | 4,822,453 |
August 01 2018 | $16.21 | $16.21 | $15.85 | $16.00 | 9,049,630 |
Daily pricing data for Howmet Aerospace dates back to 10/20/2016, and may be incomplete.
