Howmet Aerospace Inc. $3.75 Pre ( HWM-P) - Price History
Stock symbol HWM-P is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HWM-P (Howmet Aerospace Inc. $3.75 Pre)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $63.54 | $63.54 |
| January 2025 | $63.54 | $63.54 |
| December 2024 | $57.60 | $57.60 |
| November 2024 | $61.04 | $62 |
| October 2024 | $66.95 | $68 |
| September 2024 | $66.95 | $68 |
| August 2024 | $61.12 | $63 |
| July 2024 | $56.76 | $58.50 |
| June 2024 | $55.20 | $56.89 |
| May 2024 | $58.88 | $61.69 |
| April 2024 | $55.60 | $58.25 |
| March 2024 | $57.03 | $59.75 |
| February 2024 | $55.94 | $59.50 |
| January 2024 | $59 | $62.75 |
| December 2023 | $57.50 | $61.16 |
| November 2023 | $49.90 | $53.95 |
| October 2023 | $46.24 | $50 |
| September 2023 | $48.51 | $52.45 |
| August 2023 | $50.18 | $55.24 |
| July 2023 | $49.96 | $55 |
| June 2023 | $52.01 | $57.25 |
| May 2023 | $52.18 | $58.35 |
| April 2023 | $55.44 | $62 |
| March 2023 | $55.89 | $62.50 |
| February 2023 | $55.51 | $63 |
| January 2023 | $53.98 | $61.27 |
| December 2022 | $52.11 | $59.15 |
| November 2022 | $52.93 | $61.01 |
| October 2022 | $59.28 | $68.33 |
| September 2022 | $55.80 | $64.32 |
| August 2022 | $57.04 | $66.70 |
| July 2022 | $56.87 | $66.51 |
| June 2022 | $57.21 | $66.90 |
| May 2022 | $59.50 | $70.59 |
| April 2022 | $59.84 | $71 |
| March 2022 | $62.79 | $74.50 |
| February 2022 | $62.19 | $75 |
| January 2022 | $61.78 | $74.50 |
| December 2021 | $62.03 | $74.80 |
| November 2021 | $63.87 | $78 |
| October 2021 | $62.24 | $76 |
| September 2021 | $62.49 | $76.31 |
| August 2021 | $64.73 | $80 |
| July 2021 | $64.73 | $80 |
| June 2021 | $62.72 | $77.51 |
| May 2021 | $64.11 | $80.20 |
| April 2021 | $58.88 | $73.66 |
| March 2021 | $61.99 | $77.55 |
| February 2021 | $61.94 | $78.50 |
| January 2021 | $59.31 | $75.16 |
| December 2020 | $64.71 | $82 |
| November 2020 | $60.03 | $77 |
| October 2020 | $54.31 | $69.67 |
| September 2020 | $59.79 | $76.70 |
| August 2020 | $53.49 | $69.50 |
| July 2020 | $56.19 | $73 |
| June 2020 | $50.85 | $66.06 |
| May 2020 | $42.55 | $56.01 |
| April 2020 | $47.74 | $63 |
| March 2020 | $58.86 | $77.92 |
| February 2020 | $67.35 | $90.12 |
| January 2020 | $66.64 | $89.48 |
| December 2019 | $66.59 | $89.70 |
| November 2019 | $65.98 | $89.80 |
| October 2019 | $65.39 | $89 |
| September 2019 | $64.32 | $87.55 |
| August 2019 | $63.61 | $87.51 |
| July 2019 | $64.34 | $88.50 |
| June 2019 | $64.37 | $88.55 |
| May 2019 | $63.38 | $88.12 |
| April 2019 | $62.75 | $87.25 |
| March 2019 | $63.35 | $88.08 |
| February 2019 | $62.09 | $87.25 |
| January 2019 | $62.26 | $87.50 |
| December 2018 | $62.62 | $88 |
| November 2018 | $61.60 | $87.50 |
| October 2018 | $60.22 | $85.55 |
| September 2018 | $60.19 | $85.50 |
| August 2018 | $59.54 | $85.50 |
| July 2018 | $61.28 | $88 |
| June 2018 | $59.61 | $85.61 |
| May 2018 | $46.24 | $87.25 |
| April 2018 | $27.18 | $86.50 |
| March 2018 | $9.10 | $90 |
| February 2018 | $8.21 | $88.50 |
| January 2018 | $7.02 | $90.75 |
| December 2017 | $3.25 | $90.25 |
| November 2017 | $1.70 | $90.50 |
| October 2017 | $0.78 | $90.80 |
| September 2017 | $0.52 | $89.25 |
| August 2017 | $0.44 | $87.92 |
| July 2017 | $0.27 | $89.60 |
| June 2017 | $0.26 | $88.75 |
| May 2017 | $0.10 | $89.75 |
| April 2017 | $0.06 | $90.50 |
| March 2017 | $0.05 | $88 |
| February 2017 | $0.04 | $85.13 |
| January 2017 | $0.02 | $85.51 |
| December 2016 | $0.01 | $86 |
| November 2016 | $0.01 | $85.30 |
| October 2016 | $0 | $90.50 |
| September 2016 | $0 | $92.90 |
| August 2016 | $0 | $90.90 |
| July 2016 | $0 | $90.04 |
| June 2016 | $0 | $86.90 |
| May 2016 | $0 | $87.95 |
| April 2016 | $0 | $88 |
| March 2016 | $0 | $87 |
| February 2016 | $0 | $83 |
| January 2016 | $0 | $85 |
| December 2015 | $0 | $85 |
| November 2015 | $0 | $85.50 |
| October 2015 | $0 | $84.50 |
| September 2015 | $0 | $82 |
| August 2015 | $0 | $81.10 |
| July 2015 | $0 | $81.50 |
| June 2015 | $0 | $84.50 |
| May 2015 | $0 | $88.50 |
| April 2015 | $0 | $87.95 |
| March 2015 | $0 | $85.35 |
| February 2015 | $0 | $87.86 |
| January 2015 | $0 | $87.38 |
| December 2014 | $0 | $85.75 |
| November 2014 | $0 | $86.25 |
| October 2014 | $0 | $86.92 |
| September 2014 | $0 | $87.95 |
| August 2014 | $0 | $86.51 |
| July 2014 | $0 | $87 |
| June 2014 | $0 | $86.20 |
| May 2014 | $0 | $87.30 |
| April 2014 | $0 | $84.81 |
| March 2014 | $0 | $82.18 |
| February 2014 | $0 | $82.49 |
| January 2014 | $0 | $77.57 |
| December 2013 | $0 | $76 |
| November 2013 | $0 | $79 |
| October 2013 | $0 | $73.26 |
| September 2013 | $0 | $72.07 |
| August 2013 | $0 | $84 |
| July 2013 | $0 | $91.30 |
| June 2013 | $0 | $87.11 |
| May 2013 | $0 | $92.99 |
| April 2013 | $0 | $91 |
| March 2013 | $0 | $87.05 |
| February 2013 | $0 | $87.50 |
| January 2013 | $0 | $87.25 |
| December 2012 | $0 | $83.56 |
| November 2012 | $0 | $85.11 |
| October 2012 | $0 | $85.06 |
| September 2012 | $0 | $85.25 |
| August 2012 | $0 | $85.83 |
| July 2012 | $0 | $85.90 |
| June 2012 | $0 | $82.50 |
| May 2012 | $0 | $84 |
| April 2012 | $0 | $85.47 |
| March 2012 | $0 | $84.52 |
| February 2012 | $0 | $85.49 |
| January 2012 | $0 | $81.69 |
| December 2011 | $0 | $81.50 |
| November 2011 | $0 | $80.05 |
| October 2011 | $0 | $79.55 |
| September 2011 | $0 | $77.66 |
| August 2011 | $0 | $75.02 |
| July 2011 | $0 | $76.71 |
| June 2011 | $0 | $73.79 |
| May 2011 | $0 | $74.50 |
| April 2011 | $0 | $73.99 |
| March 2011 | $0 | $73.40 |
| February 2011 | $0 | $74.75 |
| January 2011 | $0 | $75 |
| December 2010 | $0 | $73 |
| November 2010 | $0 | $72 |
| October 2010 | $0 | $73 |
| September 2010 | $0 | $68.25 |
| August 2010 | $0 | $68.02 |
| July 2010 | $0 | $67.46 |
| June 2010 | $0 | $71.50 |
| May 2010 | $0 | $70.50 |
| April 2010 | $0 | $69.75 |
| March 2010 | $0 | $67.10 |
| February 2010 | $0 | $64 |
| January 2010 | $0 | $62.50 |
| December 2009 | $0 | $63 |
| November 2009 | $0 | $63 |
| October 2009 | $0 | $58.30 |
| September 2009 | $0 | $58.32 |
| August 2009 | $0 | $61 |
| July 2009 | $0 | $59 |
| June 2009 | $0 | $55.48 |
| May 2009 | $0 | $53.50 |
| April 2009 | $0 | $54.10 |
| March 2009 | $0 | $50.17 |
| February 2009 | $0 | $61.50 |
| January 2009 | $0 | $60.22 |
| December 2008 | $0 | $60 |
| November 2008 | $0 | $59.75 |
| October 2008 | $0 | $60 |
| September 2008 | $0 | $63 |
| August 2008 | $0 | $68.10 |
| July 2008 | $0 | $66.30 |
| June 2008 | $0 | $67 |
| May 2008 | $0 | $67.65 |
| April 2008 | $0 | $67.90 |
| March 2008 | $0 | $68.75 |
| February 2008 | $0 | $68.50 |
| January 2008 | $0 | $68.75 |
| December 2007 | $0 | $67 |
| November 2007 | $0 | $73 |
| October 2007 | $0 | $73.92 |
| September 2007 | $0 | $74.25 |
| August 2007 | $0 | $72.96 |
| July 2007 | $0 | $75.50 |
| June 2007 | $0 | $74.25 |
| May 2007 | $0 | $75 |
| April 2007 | $0 | $78 |
| March 2007 | $0 | $76.10 |
| February 2007 | $0 | $76.75 |
| January 2007 | $0 | $75.75 |
| December 2006 | $0 | $76 |
| November 2006 | $0 | $73.90 |
| October 2006 | $0 | $73 |
| September 2006 | $0 | $73 |
| August 2006 | $0 | $72.50 |
| July 2006 | $0 | $70.50 |
| June 2006 | $0 | $70.50 |
| May 2006 | $0 | $71.50 |
| April 2006 | $0 | $73.25 |
| March 2006 | $0 | $72.50 |
| February 2006 | $0 | $73.25 |
| January 2006 | $0 | $73 |
| December 2005 | $0 | $72.10 |
| November 2005 | $0 | $73.20 |
| October 2005 | $0 | $73.75 |
| September 2005 | $0 | $74 |
| August 2005 | $0 | $77 |
| July 2005 | $0 | $75.85 |
| June 2005 | $0 | $75.40 |
| May 2005 | $0 | $76.15 |
| April 2005 | $0 | $78.75 |
| March 2005 | $0 | $77.16 |
| February 2005 | $0 | $80.50 |
| January 2005 | $0 | $78.25 |
| December 2004 | $0 | $78.75 |
| November 2004 | $0 | $78.85 |
| October 2004 | $0 | $78 |
| September 2004 | $0 | $76 |
| August 2004 | $0 | $77.25 |
| July 2004 | $0 | $75 |
| June 2004 | $0 | $74 |
| May 2004 | $0 | $77.25 |
| April 2004 | $0 | $75 |
| March 2004 | $0 | $82.60 |
| February 2004 | $0 | $85.30 |
| January 2004 | $0 | $84.50 |
| December 2003 | $0 | $83.70 |
| November 2003 | $0 | $79.80 |
| October 2003 | $0 | $79.20 |
| September 2003 | $0 | $77 |
| August 2003 | $0 | $73.75 |
| July 2003 | $0 | $83 |
| June 2003 | $0 | $85 |
| May 2003 | $0 | $77 |
| April 2003 | $0 | $71.50 |
| March 2003 | $0 | $70 |
| February 2003 | $0 | $71.20 |
| January 2003 | $0 | $72.50 |
| December 2002 | $0 | $72.25 |
| November 2002 | $0 | $69 |
| October 2002 | $0 | $70.20 |
| September 2002 | $0 | $70.50 |
| August 2002 | $0 | $67.75 |
| July 2002 | $0 | $66.50 |
| June 2002 | $0 | $67 |
| May 2002 | $0 | $67.75 |
| April 2002 | $0 | $68 |
| March 2002 | $0 | $69 |
| February 2002 | $0 | $67.50 |
| January 2002 | $0 | $67 |
| December 2001 | $0 | $69.75 |
| November 2001 | $0 | $69.50 |
| October 2001 | $0 | $65.50 |
| September 2001 | $0 | $69.50 |
| August 2001 | $0 | $66.25 |
| July 2001 | $0 | $63.50 |
| June 2001 | $0 | $60 |
| May 2001 | $0 | $61.25 |
| April 2001 | $0 | $61.25 |
| March 2001 | $0 | $59 |
| February 2001 | $0 | $55 |
| January 2001 | $0 | $56.40 |
| December 2000 | $0 | $53 |
| November 2000 | $0 | $56.25 |
| October 2000 | $0 | $55.75 |
| September 2000 | $0 | $53.50 |
| August 2000 | $0 | $52.50 |
| July 2000 | $0 | $54 |
| June 2000 | $0 | $53 |
| May 2000 | $0 | $53 |
| April 2000 | $0 | $53.50 |
| March 2000 | $0 | $53 |
| February 2000 | $0 | $54 |
| January 2000 | $0 | $56.50 |
| December 1999 | $0 | $56 |
| November 1999 | $0 | $62.25 |
| October 1999 | $0 | $64.50 |
| September 1999 | $0 | $65.50 |
| August 1999 | $0 | $67.50 |
| July 1999 | $0 | $68 |
| June 1999 | $0 | $71.25 |
| May 1999 | $0 | $70.25 |
| April 1999 | $0 | $76.50 |
| March 1999 | $0 | $76.25 |
| February 1999 | $0 | $77 |
| January 1999 | $0 | $74.50 |
| December 1998 | $0 | $73.25 |
| November 1998 | $0 | $75 |
| October 1998 | $0 | $72.12 |
| September 1998 | $0 | $74.31 |
| August 1998 | $0 | $74.50 |
| July 1998 | $0 | $73.75 |
| June 1998 | $0 | $74.62 |
| May 1998 | $0 | $72 |
| April 1998 | $0 | $75 |
| March 1998 | $0 | $76 |
| February 1998 | $0 | $78 |
| January 1998 | $0 | $76 |
| December 1997 | $0 | $71.62 |
| November 1997 | $0 | $71.12 |
| October 1997 | $0 | $73 |
| September 1997 | $0 | $72.50 |
| August 1997 | $0 | $70.25 |
| July 1997 | $0 | $68.50 |
| June 1997 | $0 | $64 |
| May 1997 | $0 | $64 |
| April 1997 | $0 | $64.50 |
| March 1997 | $0 | $63.50 |
| February 1997 | $0 | $65 |
| January 1997 | $0 | $61.50 |
| December 1996 | $0 | $62 |
| November 1996 | $0 | $62 |
| October 1996 | $0 | $61.50 |
| September 1996 | $0 | $61.50 |
| August 1996 | $0 | $62 |
| July 1996 | $0 | $66 |
| June 1996 | $0 | $64.50 |
| May 1996 | $0 | $67.50 |
| April 1996 | $0 | $58.50 |
| March 1996 | $0 | $63.50 |
| February 1996 | $0 | $68.50 |
| January 1996 | $0 | $72.50 |
| December 1995 | $0 | $72.50 |
| November 1995 | $0 | $73.50 |
| October 1995 | $0 | $61 |
| September 1995 | $0 | $65.75 |
| August 1995 | $0 | $61 |
| July 1995 | $0 | $59.50 |
| June 1995 | $0 | $56 |
| May 1995 | $0 | $56 |
| April 1995 | $0 | $53 |
| March 1995 | $0 | $51.75 |
| February 1995 | $0 | $52.50 |
| January 1995 | $0 | $50 |
| December 1994 | $0 | $48.75 |
| November 1994 | $0 | $49.25 |
| October 1994 | $0 | $55.38 |
| September 1994 | $0 | $56.62 |
| August 1994 | $0 | $56.62 |
| July 1994 | $0 | $58 |
| June 1994 | $0 | $57.50 |
| May 1994 | $0 | $60.50 |
| April 1994 | $0 | $60.25 |
| March 1994 | $0 | $60.62 |
| February 1994 | $0 | $60.50 |
| January 1994 | $0 | $61 |
| December 1993 | $0 | $60.50 |
| November 1993 | $0 | $62 |
| October 1993 | $0 | $62.50 |
| September 1993 | $0 | $60.50 |
| August 1993 | $0 | $57.50 |
| July 1993 | $0 | $57.50 |
| June 1993 | $0 | $58.25 |
| May 1993 | $0 | $58 |
| April 1993 | $0 | $57 |
| March 1993 | $0 | $57.50 |
| February 1993 | $0 | $55 |
| January 1993 | $0 | $52 |
| December 1992 | $0 | $53.50 |
| November 1992 | $0 | $52 |
| October 1992 | $0 | $52.50 |
| September 1992 | $0 | $53 |
| August 1992 | $0 | $52.50 |
| July 1992 | $0 | $52 |
| July 1991 | $0 | $46.50 |
| June 1991 | $0 | $46.50 |
| May 1991 | $0 | $48 |
| April 1991 | $0 | $45 |
| March 1991 | $0 | $43.50 |
| February 1991 | $0 | $44 |
| January 1991 | $0 | $43 |
| December 1990 | $0 | $43 |
| November 1990 | $0 | $44 |
| October 1990 | $0 | $41.50 |
| September 1990 | $0 | $41.25 |
| August 1990 | $0 | $40.62 |
| July 1990 | $0 | $42.50 |
| June 1990 | $0 | $42.25 |
| May 1990 | $0 | $42.25 |
| April 1990 | $0 | $41.75 |
| March 1990 | $0 | $42 |
| February 1990 | $0 | $43 |
| January 1990 | $0 | $41.62 |
| December 1989 | $0 | $44.50 |
| November 1989 | $0 | $42.75 |
| October 1989 | $0 | $41.88 |
| September 1989 | $0 | $42 |
| August 1989 | $0 | $43 |
| July 1989 | $0 | $43 |
| June 1989 | $0 | $41.75 |
| May 1989 | $0 | $40.50 |
| April 1989 | $0 | $39.75 |
| March 1989 | $0 | $38.75 |
| February 1989 | $0 | $41 |
| January 1989 | $0 | $40.12 |
| December 1988 | $0 | $40.25 |
| November 1988 | $0 | $42 |
| October 1988 | $0 | $41.25 |
| September 1988 | $0 | $41 |
| August 1988 | $0 | $41.50 |
| July 1988 | $0 | $41.25 |
| June 1988 | $0 | $41.25 |
| May 1988 | $0 | $41.25 |
| April 1988 | $0 | $42 |
| March 1988 | $0 | $42 |
| February 1988 | $0 | $42.25 |
| January 1988 | $0 | $41 |
| December 1987 | $0 | $40 |
| November 1987 | $0 | $41.25 |
| October 1987 | $0 | $42 |
| September 1987 | $0 | $42 |
| August 1987 | $0 | $45 |
| July 1987 | $0 | $45 |
| June 1987 | $0 | $44.75 |
| May 1987 | $0 | $42 |
| April 1987 | $0 | $43 |
| March 1987 | $0 | $48.75 |
| February 1987 | $0 | $49.25 |
| January 1987 | $0 | $48.25 |
| December 1986 | $0 | $45.50 |
| November 1986 | $0 | $47.62 |
| October 1986 | $0 | $45.75 |
| September 1986 | $0 | $43.25 |
| August 1986 | $0 | $48 |
| July 1986 | $0 | $40.75 |
| June 1986 | $0 | $40.50 |
| May 1986 | $0 | $42.50 |
| April 1986 | $0 | $43.75 |
| March 1986 | $0 | $41 |
| February 1986 | $0 | $40 |
| January 1986 | $0 | $36.50 |
| December 1985 | $0 | $35 |
| November 1985 | $0 | $34.50 |
| October 1985 | $0 | $33 |
| September 1985 | $0 | $33 |
| August 1985 | $0 | $34 |
| July 1985 | $0 | $33.75 |
| June 1985 | $0 | $34.12 |
| May 1985 | $0 | $33.50 |
| April 1985 | $0 | $33.25 |
| March 1985 | $0 | $31.50 |
| February 1985 | $0 | $34.75 |
| January 1985 | $0 | $33.50 |
| December 1984 | $0 | $31 |
| November 1984 | $0 | $32.75 |
| October 1984 | $0 | $31 |
| September 1984 | $0 | $31.25 |
| August 1984 | $0 | $32.75 |
| July 1984 | $0 | $30 |
| June 1984 | $0 | $30.50 |
| May 1984 | $0 | $32.50 |
| April 1984 | $0 | $32 |
| March 1984 | $0 | $32 |
| February 1984 | $0 | $33.75 |
| January 1984 | $0 | $34 |
| December 1983 | $0 | $32 |
| November 1983 | $0 | $34 |
| October 1983 | $0 | $34 |
| September 1983 | $0 | $34.50 |
| August 1983 | $0 | $35 |
| July 1983 | $0 | $34 |
| June 1983 | $0 | $32 |
| May 1983 | $0 | $35 |
| April 1983 | $0 | $34.50 |
| March 1983 | $0 | $35 |
| February 1983 | $0 | $34.50 |
| January 1983 | $0 | $30.25 |
| December 1982 | $0 | $30.50 |
| November 1982 | $0 | $31.25 |
| October 1982 | $0 | $31 |
| September 1982 | $0 | $29 |
| August 1982 | $0 | $30 |
| November 1981 | $0 | $29 |
| August 1981 | $0 | $28.50 |
| June 1981 | $0 | $28.88 |
| May 1981 | $0 | $30.25 |
| April 1981 | $0 | $30.75 |
| March 1981 | $0 | $32 |
| February 1981 | $0 | $31.62 |
| January 1981 | $0 | $31.75 |
| December 1980 | $0 | $29.75 |
| November 1980 | $0 | $31.50 |
| October 1980 | $0 | $32 |
| September 1980 | $0 | $31.50 |
| August 1980 | $0 | $36.50 |
| July 1980 | $0 | $38.25 |
| June 1980 | $0 | $35.50 |
| May 1980 | $0 | $35.50 |
| April 1980 | $0 | $35.50 |
| March 1980 | $0 | $33 |
HWM-P
Price: $63.54
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.90%
Payout Ratio: 525.95%
Dividend Per Share: 3.75 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 80.15
Exchange: ASE
Sector: Industrials
Market Capitalization: 23.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 0.18%
DGR5: 1.09%
DGR10: 30.00%
DGR20: 30.00%