Howmet Aerospace Inc. - Price History
Monthly price history for HWM (Howmet Aerospace Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $65.26 | $65.26 |
| March 2024 | $68.43 | $68.43 |
| February 2024 | $66.55 | $66.55 |
| January 2024 | $56.21 | $56.26 |
| December 2023 | $54.07 | $54.12 |
| November 2023 | $52.56 | $52.60 |
| October 2023 | $44.02 | $44.10 |
| September 2023 | $46.16 | $46.25 |
| August 2023 | $49.38 | $49.47 |
| July 2023 | $51 | $51.14 |
| June 2023 | $49.43 | $49.56 |
| May 2023 | $42.63 | $42.75 |
| April 2023 | $44.13 | $44.29 |
| March 2023 | $42.22 | $42.37 |
| February 2023 | $42.03 | $42.18 |
| January 2023 | $40.50 | $40.69 |
| December 2022 | $39.23 | $39.41 |
| November 2022 | $37.50 | $37.67 |
| October 2022 | $35.35 | $35.55 |
| September 2022 | $30.75 | $30.93 |
| August 2022 | $35.23 | $35.43 |
| July 2022 | $36.90 | $37.13 |
| June 2022 | $31.25 | $31.45 |
| May 2022 | $35.55 | $35.77 |
| April 2022 | $33.89 | $34.12 |
| March 2022 | $35.70 | $35.94 |
| February 2022 | $35.68 | $35.92 |
| January 2022 | $30.86 | $31.09 |
| December 2021 | $31.60 | $31.83 |
| November 2021 | $27.92 | $28.13 |
| October 2021 | $29.45 | $29.69 |
| September 2021 | $30.95 | $31.20 |
| August 2021 | $31.50 | $31.75 |
| July 2021 | $32.54 | $32.82 |
| June 2021 | $34.17 | $34.47 |
| May 2021 | $35.17 | $35.48 |
| April 2021 | $31.68 | $31.96 |
| March 2021 | $31.85 | $32.13 |
| February 2021 | $27.87 | $28.11 |
| January 2021 | $24.37 | $24.58 |
| December 2020 | $28.29 | $28.54 |
| November 2020 | $23.26 | $23.46 |
| October 2020 | $17.10 | $17.25 |
| September 2020 | $16.58 | $16.72 |
| August 2020 | $17.37 | $17.52 |
| July 2020 | $14.65 | $14.78 |
| June 2020 | $15.71 | $15.85 |
| May 2020 | $12.97 | $13.08 |
| April 2020 | $12.96 | $13.07 |
| March 2020 | $12.20 | $12.31 |
| February 2020 | $22.30 | $22.50 |
| January 2020 | $22.74 | $22.96 |
| December 2019 | $23.36 | $23.58 |
| November 2019 | $23.51 | $23.73 |
| October 2019 | $20.84 | $21.06 |
| September 2019 | $19.73 | $19.93 |
| August 2019 | $19.61 | $19.81 |
| July 2019 | $18.98 | $19.19 |
| June 2019 | $19.58 | $19.79 |
| May 2019 | $16.60 | $16.79 |
| April 2019 | $16.27 | $16.46 |
| March 2019 | $14.48 | $14.65 |
| February 2019 | $14 | $14.17 |
| January 2019 | $14.21 | $14.42 |
| December 2018 | $12.73 | $12.92 |
| November 2018 | $16.22 | $16.46 |
| October 2018 | $15.30 | $15.58 |
| September 2018 | $16.56 | $16.87 |
| August 2018 | $16.84 | $17.15 |
| July 2018 | $16.28 | $16.62 |
| June 2018 | $12.76 | $13.04 |
| May 2018 | $13.24 | $13.53 |
| April 2018 | $13.32 | $13.65 |
| March 2018 | $17.23 | $17.66 |
| February 2018 | $18.24 | $18.70 |
| January 2018 | $22.43 | $23.04 |
| December 2017 | $20.33 | $20.89 |
| November 2017 | $18.36 | $18.86 |
| October 2017 | $18.70 | $19.26 |
| September 2017 | $18.52 | $19.07 |
| August 2017 | $18.96 | $19.52 |
| July 2017 | $18.40 | $19 |
| June 2017 | $16.82 | $17.36 |
| May 2017 | $20.40 | $21.06 |
| April 2017 | $20.24 | $20.95 |
| March 2017 | $19.51 | $20.19 |
| February 2017 | $21.33 | $22.07 |
| January 2017 | $16.84 | $17.47 |
| December 2016 | $13.70 | $14.21 |
| November 2016 | $14.24 | $14.78 |
| October 2016 | $15.85 | $22.06 |
| September 2016 | $22.06 | $22.80 |
| August 2016 | $21.93 | $22.67 |
| July 2016 | $23.11 | $23.88 |
| June 2016 | $20.17 | $20.85 |
| May 2016 | $20.17 | $20.85 |
| April 2016 | $24.30 | $25.12 |
| March 2016 | $20.84 | $21.54 |
| February 2016 | $19.43 | $20.08 |
| January 2016 | $15.86 | $16.39 |
| December 2015 | $21.47 | $22.20 |
| November 2015 | $20.37 | $21.05 |
| October 2015 | $19.43 | $20.08 |
| September 2015 | $21.02 | $21.72 |
| August 2015 | $20.56 | $21.25 |
| July 2015 | $21.47 | $22.20 |
| June 2015 | $24.26 | $25.07 |
| May 2015 | $27.20 | $28.11 |
| April 2015 | $29.20 | $30.18 |
| March 2015 | $28.11 | $29.06 |
| February 2015 | $32.18 | $33.26 |
| January 2015 | $34.05 | $35.19 |
| December 2014 | $34.36 | $35.51 |
| November 2014 | $37.62 | $38.88 |
| October 2014 | $36.47 | $37.69 |
| September 2014 | $35.01 | $36.18 |
| August 2014 | $36.14 | $37.35 |
| July 2014 | $35.66 | $36.86 |
| June 2014 | $32.40 | $33.49 |
| May 2014 | $29.61 | $30.61 |
| April 2014 | $29.31 | $30.29 |
| March 2014 | $28 | $28.94 |
| February 2014 | $25.54 | $26.40 |
| January 2014 | $25.04 | $25.88 |
| December 2013 | $23.13 | $23.91 |
| November 2013 | $20.91 | $21.61 |
| October 2013 | $20.17 | $20.85 |
| September 2013 | $17.67 | $18.26 |
| August 2013 | $16.75 | $17.32 |
| July 2013 | $17.30 | $17.88 |
| June 2013 | $17.01 | $17.59 |
| May 2013 | $18.49 | $19.12 |
| April 2013 | $18.49 | $19.12 |
| March 2013 | $18.54 | $19.16 |
| February 2013 | $18.54 | $19.16 |
| January 2013 | $19.23 | $19.88 |
| December 2012 | $18.89 | $19.52 |
| November 2012 | $18.30 | $18.91 |
| October 2012 | $18.65 | $19.27 |
| September 2012 | $19.28 | $19.93 |
| August 2012 | $18.62 | $19.25 |
| July 2012 | $18.43 | $19.05 |
| June 2012 | $19.04 | $19.68 |
| May 2012 | $18.60 | $19.23 |
| April 2012 | $21.17 | $21.88 |
| March 2012 | $21.80 | $22.53 |
| February 2012 | $22.13 | $22.87 |
| January 2012 | $22.11 | $22.85 |
| December 2011 | $18.82 | $19.45 |
| November 2011 | $21.80 | $22.53 |
| October 2011 | $23.41 | $24.20 |
| September 2011 | $20.82 | $21.52 |
| August 2011 | $27.85 | $28.79 |
| July 2011 | $32.05 | $33.13 |
| June 2011 | $34.51 | $35.67 |
| May 2011 | $36.57 | $37.80 |
| April 2011 | $36.99 | $38.23 |
| March 2011 | $38.42 | $39.72 |
| February 2011 | $36.66 | $37.89 |
| January 2011 | $36.05 | $37.26 |
| December 2010 | $33.49 | $34.61 |
| November 2010 | $28.57 | $29.53 |
| October 2010 | $28.59 | $29.55 |
| September 2010 | $26.35 | $27.23 |
| August 2010 | $22.24 | $22.98 |
| July 2010 | $24.30 | $25.12 |
| June 2010 | $21.89 | $22.62 |
| May 2010 | $25.33 | $26.18 |
| April 2010 | $29.22 | $30.20 |
| March 2010 | $30.98 | $32.02 |
| February 2010 | $28.94 | $29.91 |
| January 2010 | $27.70 | $28.63 |
| December 2009 | $35.07 | $36.25 |
| November 2009 | $27.24 | $28.16 |
| October 2009 | $27.02 | $27.93 |
| September 2009 | $28.55 | $29.51 |
| August 2009 | $26.22 | $27.10 |
| July 2009 | $25.59 | $26.45 |
| June 2009 | $22.48 | $23.23 |
| May 2009 | $20.06 | $20.73 |
| April 2009 | $19.73 | $20.40 |
| March 2009 | $15.97 | $16.51 |
| February 2009 | $13.56 | $14.01 |
| January 2009 | $16.95 | $17.52 |
| December 2008 | $24.50 | $25.32 |
| November 2008 | $23.41 | $24.20 |
| October 2008 | $25.02 | $25.86 |
| September 2008 | $49.13 | $50.78 |
| August 2008 | $69.91 | $72.26 |
| July 2008 | $73.43 | $75.90 |
| June 2008 | $77.50 | $80.10 |
| May 2008 | $88.32 | $91.28 |
| April 2008 | $75.67 | $78.22 |
| March 2008 | $78.46 | $81.09 |
| February 2008 | $80.81 | $83.52 |
| January 2008 | $72 | $74.42 |
| December 2007 | $79.52 | $82.20 |
| November 2007 | $79.13 | $81.79 |
| October 2007 | $86.14 | $89.03 |
| September 2007 | $85.12 | $87.98 |
| August 2007 | $79.48 | $82.15 |
| July 2007 | $83.12 | $85.91 |
| June 2007 | $88.18 | $91.15 |
| May 2007 | $89.82 | $92.83 |
| April 2007 | $77.22 | $79.81 |
| March 2007 | $73.76 | $76.24 |
| February 2007 | $72.69 | $75.13 |
| January 2007 | $70.28 | $72.64 |
| December 2006 | $65.30 | $67.49 |
| November 2006 | $67.82 | $70.10 |
| October 2006 | $62.90 | $65.01 |
| September 2006 | $61.01 | $63.06 |
| August 2006 | $62.21 | $64.30 |
| July 2006 | $65.16 | $67.35 |
| June 2006 | $70.41 | $72.77 |
| May 2006 | $69.02 | $71.33 |
| April 2006 | $73.50 | $75.97 |
| March 2006 | $66.49 | $68.73 |
| February 2006 | $63.79 | $65.94 |
| January 2006 | $68.54 | $70.84 |
| December 2005 | $64.34 | $66.50 |
| November 2005 | $59.64 | $61.64 |
| October 2005 | $52.85 | $54.63 |
| September 2005 | $53.13 | $54.92 |
| August 2005 | $58.29 | $60.25 |
| July 2005 | $61.03 | $63.08 |
| June 2005 | $56.85 | $58.76 |
| May 2005 | $58.96 | $60.94 |
| April 2005 | $63.14 | $65.26 |
| March 2005 | $66.12 | $68.34 |
| February 2005 | $69.89 | $72.23 |
| January 2005 | $64.21 | $66.36 |
| December 2004 | $68.34 | $70.64 |
| November 2004 | $73.93 | $76.42 |
| October 2004 | $70.71 | $73.09 |
| September 2004 | $73.08 | $75.54 |
| August 2004 | $70.45 | $72.82 |
| July 2004 | $69.69 | $72.03 |
| June 2004 | $71.87 | $74.28 |
| May 2004 | $68.10 | $70.39 |
| April 2004 | $66.91 | $69.15 |
| March 2004 | $75.48 | $78.01 |
| February 2004 | $81.53 | $84.27 |
| January 2004 | $74.37 | $76.87 |
| December 2003 | $82.68 | $85.46 |
| November 2003 | $71.39 | $73.79 |
| October 2003 | $68.69 | $71 |
| September 2003 | $56.92 | $58.83 |
| August 2003 | $62.14 | $64.23 |
| July 2003 | $60.42 | $62.45 |
| June 2003 | $55.48 | $57.35 |
| May 2003 | $53.55 | $55.34 |
| April 2003 | $49.89 | $51.57 |
| March 2003 | $42.17 | $43.58 |
| February 2003 | $44.60 | $46.10 |
| January 2003 | $43.02 | $44.46 |
| December 2002 | $49.56 | $51.23 |
| November 2002 | $55.59 | $57.46 |
| October 2002 | $48 | $49.61 |
| September 2002 | $41.99 | $43.40 |
| August 2002 | $54.59 | $56.42 |
| July 2002 | $58.86 | $60.83 |
| June 2002 | $72.13 | $74.55 |
| May 2002 | $76.11 | $78.67 |
| April 2002 | $74.04 | $76.53 |
| March 2002 | $82.11 | $84.87 |
| February 2002 | $81.74 | $84.49 |
| January 2002 | $78 | $80.62 |
| December 2001 | $77.35 | $79.95 |
| November 2001 | $83.99 | $86.81 |
| October 2001 | $70.21 | $72.57 |
| September 2001 | $67.47 | $69.74 |
| August 2001 | $82.94 | $85.73 |
| July 2001 | $85.36 | $88.22 |
| June 2001 | $87.03 | $89.96 |
| May 2001 | $93.89 | $97.04 |
| April 2001 | $90.08 | $93.10 |
| March 2001 | $78.22 | $80.85 |
| February 2001 | $77.81 | $80.42 |
| January 2001 | $79.94 | $82.62 |
| December 2000 | $72.89 | $75.34 |
| November 2000 | $61.33 | $63.39 |
| October 2000 | $62.42 | $64.51 |
| September 2000 | $55.07 | $56.92 |
| August 2000 | $72.38 | $74.81 |
| July 2000 | $65.82 | $68.03 |
| June 2000 | $63.10 | $65.22 |
| May 2000 | $63.57 | $65.71 |
| April 2000 | $70.58 | $72.95 |
| March 2000 | $76.42 | $78.99 |
| February 2000 | $74.52 | $77.02 |
| January 2000 | $75.81 | $78.36 |
| December 1999 | $90.30 | $93.33 |
| November 1999 | $71.26 | $73.65 |
| October 1999 | $66.09 | $68.31 |
| September 1999 | $67.52 | $69.79 |
| August 1999 | $70.24 | $72.60 |
| July 1999 | $65.14 | $67.33 |
| June 1999 | $67.31 | $69.57 |
| May 1999 | $59.83 | $61.84 |
| April 1999 | $67.72 | $70 |
| March 1999 | $44.81 | $46.31 |
| February 1999 | $44.06 | $45.54 |
| January 1999 | $45.45 | $46.98 |
| December 1998 | $40.56 | $41.92 |
| November 1998 | $40.39 | $41.74 |
| October 1998 | $43.11 | $44.56 |
| September 1998 | $38.62 | $39.92 |
| August 1998 | $32.57 | $33.66 |
| July 1998 | $37.70 | $38.97 |
| June 1998 | $35.87 | $37.07 |
| May 1998 | $37.74 | $39 |
| April 1998 | $42.16 | $43.57 |
| March 1998 | $37.43 | $38.69 |
| February 1998 | $39.91 | $41.25 |
| January 1998 | $41.54 | $42.94 |
| December 1997 | $38.28 | $39.57 |
| November 1997 | $36.58 | $37.81 |
| October 1997 | $39.71 | $41.04 |
| September 1997 | $44.60 | $46.10 |
| August 1997 | $44.74 | $46.24 |
| July 1997 | $48.14 | $49.76 |
| June 1997 | $41 | $42.38 |
| May 1997 | $40.05 | $41.39 |
| April 1997 | $38.01 | $39.29 |
| March 1997 | $36.99 | $38.23 |
| February 1997 | $38.76 | $40.06 |
| January 1997 | $37.53 | $38.79 |
| December 1996 | $34.68 | $35.84 |
| November 1996 | $34.61 | $35.77 |
| October 1996 | $31.89 | $32.96 |
| September 1996 | $32.09 | $33.17 |
| August 1996 | $33.79 | $34.93 |
| July 1996 | $31.55 | $32.61 |
| June 1996 | $31.21 | $32.26 |
| May 1996 | $33.52 | $34.65 |
| April 1996 | $33.93 | $35.07 |
| March 1996 | $34.06 | $35.21 |
| February 1996 | $30.94 | $31.98 |
| January 1996 | $30.19 | $31.20 |
| December 1995 | $28.76 | $29.73 |
| November 1995 | $31.82 | $32.89 |
| October 1995 | $27.74 | $28.67 |
| September 1995 | $28.76 | $29.73 |
| August 1995 | $31.07 | $32.12 |
| July 1995 | $31 | $32.05 |
| June 1995 | $27.27 | $28.18 |
| May 1995 | $25.29 | $26.14 |
| April 1995 | $24.41 | $25.23 |
| March 1995 | $22.57 | $23.33 |
| February 1995 | $21.21 | $21.93 |
| January 1995 | $21.38 | $22.10 |
| December 1994 | $23.56 | $24.35 |
| November 1994 | $22.20 | $22.95 |
| October 1994 | $23.19 | $23.96 |
| September 1994 | $23.05 | $23.82 |
| August 1994 | $22.85 | $23.61 |
| July 1994 | $21.28 | $22 |
| June 1994 | $19.89 | $20.56 |
| May 1994 | $19.21 | $19.85 |
| April 1994 | $18.49 | $19.12 |
| March 1994 | $19.48 | $20.13 |
| February 1994 | $20.47 | $21.15 |
| January 1994 | $21.52 | $22.24 |
| December 1993 | $18.87 | $19.50 |
| November 1993 | $18.83 | $19.47 |
| October 1993 | $18.49 | $19.12 |
| September 1993 | $18.26 | $18.87 |
| August 1993 | $20.43 | $21.12 |
| July 1993 | $19.38 | $20.03 |
| June 1993 | $19.04 | $19.68 |
| May 1993 | $18.36 | $18.97 |
| April 1993 | $17.98 | $18.59 |
| March 1993 | $17.54 | $18.13 |
| February 1993 | $19.07 | $19.71 |
| January 1993 | $20.23 | $20.91 |
| December 1992 | $19.48 | $20.13 |
| November 1992 | $19.07 | $19.71 |
| October 1992 | $18.97 | $19.61 |
| September 1992 | $18.02 | $18.62 |
| August 1992 | $17.58 | $18.17 |
| July 1992 | $20.06 | $20.73 |
| June 1992 | $20.64 | $21.33 |
| May 1992 | $21.11 | $21.82 |
| April 1992 | $21.04 | $21.75 |
| March 1992 | $19.17 | $19.82 |
| February 1992 | $18.87 | $19.50 |
| January 1992 | $17.54 | $18.13 |
| December 1991 | $17.51 | $18.10 |
| November 1991 | $15.91 | $16.44 |
| October 1991 | $17.24 | $17.82 |
| September 1991 | $17.37 | $17.96 |
| August 1991 | $18.83 | $19.47 |
| July 1991 | $19.21 | $19.85 |
| June 1991 | $18.36 | $18.97 |
| May 1991 | $19.34 | $19.99 |
| April 1991 | $18.36 | $18.97 |
| March 1991 | $17.81 | $18.41 |
| February 1991 | $17.44 | $18.03 |
| January 1991 | $17.51 | $18.10 |
| December 1990 | $15.67 | $16.20 |
| November 1990 | $14.92 | $15.43 |
| October 1990 | $14.45 | $14.93 |
| September 1990 | $17.03 | $17.60 |
| August 1990 | $17.51 | $18.10 |
| July 1990 | $18.90 | $19.54 |
| June 1990 | $17.34 | $17.92 |
| May 1990 | $17.95 | $18.55 |
| April 1990 | $16.86 | $17.43 |
| March 1990 | $17.61 | $18.20 |
| February 1990 | $17.47 | $18.06 |
| January 1990 | $16.69 | $17.25 |
| December 1989 | $20.40 | $21.08 |
| November 1989 | $19.72 | $20.38 |
| October 1989 | $19.04 | $19.68 |
| September 1989 | $20.87 | $21.58 |
| August 1989 | $20.94 | $21.65 |
| July 1989 | $18.77 | $19.40 |
| June 1989 | $17.44 | $18.03 |
| May 1989 | $17.61 | $18.20 |
| April 1989 | $17.20 | $17.78 |
| March 1989 | $16.28 | $16.83 |
| February 1989 | $16.73 | $17.29 |
| January 1989 | $17.58 | $18.17 |
| December 1988 | $15.23 | $15.74 |
| November 1988 | $14.41 | $14.90 |
| October 1988 | $15.13 | $15.64 |
| September 1988 | $14.35 | $14.83 |
| August 1988 | $13.80 | $14.27 |
| July 1988 | $14.38 | $14.86 |
| June 1988 | $14.48 | $14.97 |
| May 1988 | $12.51 | $12.93 |
| April 1988 | $11.93 | $12.33 |
| March 1988 | $11.83 | $12.23 |
| February 1988 | $12.71 | $13.14 |
| January 1988 | $11.15 | $11.53 |
| December 1987 | $12.71 | $13.14 |
| November 1987 | $11.97 | $12.37 |
| October 1987 | $11.69 | $12.09 |
| September 1987 | $16.76 | $17.32 |
| August 1987 | $14.82 | $15.32 |
| July 1987 | $17.30 | $17.89 |
| June 1987 | $14.52 | $15 |
| May 1987 | $12.99 | $13.42 |
| April 1987 | $12.95 | $13.39 |
| March 1987 | $11.59 | $11.98 |
| February 1987 | $11.15 | $11.53 |
| January 1987 | $10.81 | $11.17 |
| December 1986 | $9.21 | $9.52 |
| November 1986 | $9.42 | $9.73 |
| October 1986 | $9.89 | $10.23 |
| September 1986 | $10.06 | $10.40 |
| August 1986 | $10.06 | $10.40 |
| July 1986 | $9.18 | $9.49 |
| June 1986 | $10.37 | $10.72 |
| May 1986 | $11.15 | $11.53 |
| April 1986 | $10.98 | $11.35 |
| March 1986 | $11.52 | $11.91 |
| February 1986 | $12.10 | $12.51 |
| January 1986 | $11.42 | $11.81 |
| December 1985 | $10.47 | $10.82 |
| November 1985 | $9.76 | $10.08 |
| October 1985 | $8.67 | $8.96 |
| September 1985 | $8.98 | $9.28 |
| August 1985 | $9.69 | $10.01 |
| July 1985 | $9.79 | $10.12 |
| June 1985 | $9.32 | $9.63 |
| May 1985 | $8.77 | $9.07 |
| April 1985 | $8.33 | $8.61 |
| March 1985 | $9.32 | $9.63 |
| February 1985 | $10.06 | $10.40 |
| January 1985 | $10.40 | $10.75 |
| December 1984 | $10.06 | $10.40 |
| November 1984 | $9.66 | $9.98 |
| October 1984 | $9.86 | $10.19 |
| September 1984 | $8.98 | $9.28 |
| August 1984 | $9.72 | $10.05 |
| July 1984 | $8.53 | $8.82 |
| June 1984 | $9.25 | $9.56 |
| May 1984 | $9.21 | $9.52 |
| April 1984 | $9.55 | $9.87 |
| March 1984 | $11.01 | $11.38 |
| February 1984 | $10.20 | $10.54 |
| January 1984 | $11.35 | $11.74 |
| December 1983 | $12.20 | $12.61 |
| November 1983 | $12.27 | $12.69 |
| October 1983 | $11.22 | $11.60 |
| September 1983 | $12.17 | $12.58 |
| August 1983 | $12.85 | $13.28 |
| July 1983 | $10.61 | $10.96 |
| June 1983 | $10.06 | $10.40 |
| May 1983 | $10.30 | $10.65 |
| April 1983 | $8.70 | $9 |
| March 1983 | $8.74 | $9.03 |
| February 1983 | $9.04 | $9.35 |
| January 1983 | $8.94 | $9.24 |
| December 1982 | $8.43 | $8.71 |
| November 1982 | $7.17 | $7.41 |
| October 1982 | $7.55 | $7.80 |
| September 1982 | $7.07 | $7.31 |
| August 1982 | $7.85 | $8.12 |
| July 1982 | $6.39 | $6.61 |
| June 1982 | $6.19 | $6.40 |
| May 1982 | $6.46 | $6.68 |
| April 1982 | $6.80 | $7.03 |
| March 1982 | $6.70 | $6.92 |
| February 1982 | $6.39 | $6.61 |
| January 1982 | $6.26 | $6.47 |
| December 1981 | $6.97 | $7.20 |
| November 1981 | $7.17 | $7.41 |
| October 1981 | $6.56 | $6.78 |
| September 1981 | $7.14 | $7.38 |
| August 1981 | $7.34 | $7.59 |
| July 1981 | $7.68 | $7.94 |
| June 1981 | $8.09 | $8.36 |
| May 1981 | $8.91 | $9.21 |
| April 1981 | $9.18 | $9.49 |
| March 1981 | $9.52 | $9.84 |
| February 1981 | $9.11 | $9.42 |
| January 1981 | $8.35 | $8.63 |
| December 1980 | $8.11 | $8.38 |
| November 1980 | $8.81 | $9.10 |
| October 1980 | $9.09 | $9.40 |
| September 1980 | $9.86 | $10.19 |
| August 1980 | $9.21 | $9.52 |
| July 1980 | $9.38 | $9.70 |
| June 1980 | $7.99 | $8.26 |
| May 1980 | $8.11 | $8.38 |
| April 1980 | $7.48 | $7.73 |
| March 1980 | $7.92 | $8.19 |
| February 1980 | $9.08 | $9.38 |
| January 1980 | $8.64 | $8.93 |
| December 1979 | $7.46 | $7.71 |
| November 1979 | $7 | $7.24 |
| October 1979 | $7.12 | $7.36 |
| September 1979 | $8.01 | $8.28 |
| August 1979 | $7.60 | $7.85 |
| July 1979 | $6.95 | $7.19 |
| June 1979 | $6.99 | $7.22 |
| May 1979 | $7.22 | $7.47 |
| April 1979 | $7.39 | $7.64 |
| March 1979 | $7.39 | $7.64 |
| February 1979 | $7.04 | $7.27 |
| January 1979 | $6.95 | $7.19 |
| December 1978 | $6.49 | $6.71 |
| November 1978 | $6.24 | $6.45 |
| October 1978 | $6.12 | $6.32 |
| September 1978 | $6.22 | $6.43 |
| August 1978 | $6.17 | $6.38 |
| July 1978 | $6.15 | $6.36 |
| June 1978 | $5.75 | $5.94 |
| May 1978 | $5.95 | $6.15 |
| April 1978 | $6.44 | $6.66 |
| March 1978 | $5.41 | $5.59 |
| February 1978 | $5.27 | $5.45 |
| January 1978 | $5.29 | $5.46 |
| December 1977 | $6.34 | $6.55 |
| November 1977 | $5.95 | $6.15 |
| October 1977 | $6.09 | $6.29 |
| September 1977 | $6.12 | $6.32 |
| August 1977 | $6.36 | $6.57 |
| July 1977 | $7.14 | $7.38 |
| June 1977 | $7.21 | $7.45 |
| May 1977 | $7.43 | $7.68 |
| April 1977 | $7.77 | $8.03 |
| March 1977 | $7.72 | $7.98 |
| February 1977 | $7.28 | $7.52 |
| January 1977 | $7.17 | $7.41 |
| December 1976 | $7.79 | $8.05 |
| November 1976 | $7.28 | $7.52 |
| October 1976 | $7.50 | $7.75 |
| September 1976 | $8.16 | $8.43 |
| August 1976 | $7.70 | $7.96 |
| July 1976 | $7.50 | $7.75 |
| June 1976 | $7.68 | $7.94 |
| May 1976 | $7.16 | $7.40 |
| April 1976 | $6.99 | $7.22 |
| March 1976 | $6.60 | $6.82 |
| February 1976 | $6.43 | $6.64 |
| January 1976 | $6.22 | $6.43 |
| December 1975 | $5.25 | $5.43 |
| November 1975 | $4.83 | $4.99 |
| October 1975 | $4.86 | $5.02 |
| September 1975 | $5.34 | $5.52 |
| August 1975 | $6.20 | $6.41 |
| July 1975 | $6.03 | $6.24 |
| June 1975 | $6.66 | $6.89 |
| May 1975 | $6.26 | $6.47 |
| April 1975 | $6.26 | $6.47 |
| March 1975 | $5.07 | $5.24 |
| February 1975 | $4.73 | $4.88 |
| January 1975 | $4.59 | $4.74 |
| December 1974 | $4.06 | $4.20 |
| November 1974 | $4.23 | $4.37 |
| October 1974 | $4.49 | $4.64 |
| September 1974 | $5.17 | $5.34 |
| August 1974 | $5.68 | $5.87 |
| July 1974 | $6.36 | $6.57 |
| June 1974 | $5.75 | $5.94 |
| May 1974 | $5.51 | $5.69 |
| April 1974 | $6.75 | $6.98 |
| March 1974 | $6.39 | $6.61 |
| February 1974 | $6.53 | $6.75 |
| January 1974 | $6.56 | $6.78 |
| December 1973 | $6.60 | $6.82 |
| November 1973 | $6.14 | $6.35 |
| October 1973 | $7.12 | $7.36 |
| September 1973 | $6.66 | $6.89 |
| August 1973 | $6.54 | $6.76 |
| July 1973 | $5.98 | $6.18 |
| June 1973 | $5.28 | $5.46 |
| May 1973 | $5.28 | $5.46 |
| April 1973 | $5.04 | $5.21 |
| March 1973 | $4.66 | $4.81 |
| February 1973 | $4.54 | $4.70 |
| January 1973 | $5 | $5.17 |
| December 1972 | $4.82 | $4.98 |
| November 1972 | $5.13 | $5.31 |
| October 1972 | $4.48 | $4.63 |
| September 1972 | $4.80 | $4.97 |
| August 1972 | $4.99 | $5.15 |
| July 1972 | $4.19 | $4.33 |
| June 1972 | $4.40 | $4.54 |
| May 1972 | $4.91 | $5.07 |
| April 1972 | $4.90 | $5.06 |
| March 1972 | $4.51 | $4.66 |
| February 1972 | $4.46 | $4.61 |
| January 1972 | $3.85 | $3.98 |
| December 1971 | $3.95 | $4.09 |
| November 1971 | $3.64 | $3.76 |
| October 1971 | $3.99 | $4.12 |
| September 1971 | $4.12 | $4.26 |
| August 1971 | $4.92 | $5.08 |
| July 1971 | $4.71 | $4.87 |
| June 1971 | $5.58 | $5.76 |
| May 1971 | $6.18 | $6.38 |
| April 1971 | $5.89 | $6.09 |
| March 1971 | $5.67 | $5.86 |
| February 1971 | $5.80 | $6 |
| January 1971 | $5.96 | $6.16 |
| December 1970 | $5.19 | $5.36 |
| November 1970 | $4.80 | $4.97 |
| October 1970 | $4.80 | $4.97 |
| September 1970 | $4.53 | $4.69 |
| August 1970 | $4.65 | $4.80 |
| July 1970 | $4.58 | $4.73 |
| June 1970 | $4.58 | $4.73 |
| May 1970 | $4.83 | $4.99 |
| April 1970 | $5.86 | $6.06 |
| March 1970 | $6.40 | $6.62 |
| February 1970 | $6.64 | $6.86 |
| January 1970 | $5.90 | $6.10 |
| December 1969 | $6.46 | $6.68 |
| November 1969 | $6.37 | $6.58 |
| October 1969 | $6.78 | $7 |
| September 1969 | $6.26 | $6.47 |
| August 1969 | $6.53 | $6.75 |
| July 1969 | $6.12 | $6.32 |
| June 1969 | $6.50 | $6.72 |
| May 1969 | $7.20 | $7.44 |
| April 1969 | $7.62 | $7.87 |
| March 1969 | $6.94 | $7.17 |
| February 1969 | $6.60 | $6.82 |
| January 1969 | $7.22 | $7.46 |
| December 1968 | $6.62 | $6.84 |
| November 1968 | $6.86 | $7.09 |
| October 1968 | $6.39 | $6.61 |
| September 1968 | $6.62 | $6.84 |
| August 1968 | $6.16 | $6.37 |
| July 1968 | $5.89 | $6.09 |
| June 1968 | $6.10 | $6.30 |
| May 1968 | $6.31 | $6.52 |
| April 1968 | $6.67 | $6.90 |
| March 1968 | $6.12 | $6.32 |
| February 1968 | $6.50 | $6.72 |
| January 1968 | $6.14 | $6.35 |
| December 1967 | $7.30 | $7.54 |
| November 1967 | $6.74 | $6.97 |
| October 1967 | $6.89 | $7.12 |
| September 1967 | $7.59 | $7.85 |
| August 1967 | $8.07 | $8.34 |
| July 1967 | $7.72 | $7.98 |
| June 1967 | $7.59 | $7.85 |
| May 1967 | $7.98 | $8.25 |
| April 1967 | $8.16 | $8.43 |
| March 1967 | $7.73 | $7.99 |
| February 1967 | $7.28 | $7.52 |
| January 1967 | $8.08 | $8.35 |
| December 1966 | $7.11 | $7.34 |
| November 1966 | $6.91 | $7.14 |
| October 1966 | $7.26 | $7.51 |
| September 1966 | $6.44 | $6.65 |
| August 1966 | $6.70 | $6.92 |
| July 1966 | $7 | $7.24 |
| June 1966 | $7.49 | $7.74 |
| May 1966 | $7.51 | $7.77 |
| April 1966 | $8.52 | $8.81 |
| March 1966 | $7.77 | $8.04 |
| February 1966 | $7.71 | $7.96 |
| January 1966 | $7.62 | $7.87 |
| December 1965 | $6.95 | $7.18 |
| November 1965 | $6.05 | $6.25 |
| October 1965 | $6.65 | $6.88 |
| September 1965 | $6.21 | $6.42 |
| August 1965 | $6.48 | $6.70 |
| July 1965 | $6.40 | $6.62 |
| June 1965 | $6.50 | $6.72 |
| May 1965 | $6.94 | $7.17 |
| April 1965 | $6.52 | $6.73 |
| March 1965 | $5.97 | $6.17 |
| February 1965 | $6.46 | $6.68 |
| January 1965 | $5.67 | $5.86 |
| December 1964 | $5.58 | $5.76 |
| November 1964 | $5.67 | $5.86 |
| October 1964 | $5.54 | $5.73 |
| September 1964 | $5.94 | $6.14 |
| August 1964 | $5.94 | $6.14 |
| July 1964 | $6.12 | $6.32 |
| June 1964 | $6.49 | $6.71 |
| May 1964 | $6.64 | $6.86 |
| April 1964 | $6.87 | $7.10 |
| March 1964 | $6.97 | $7.20 |
| February 1964 | $6.60 | $6.82 |
| January 1964 | $6.71 | $6.93 |
| December 1963 | $6.23 | $6.44 |
| November 1963 | $5.87 | $6.07 |
| October 1963 | $6.19 | $6.40 |
| September 1963 | $5.97 | $6.17 |
| August 1963 | $5.80 | $6 |
| July 1963 | $5.76 | $5.95 |
| June 1963 | $5.81 | $6.01 |
| May 1963 | $5.77 | $5.96 |
| April 1963 | $5.25 | $5.42 |
| March 1963 | $4.78 | $4.94 |
| February 1963 | $4.95 | $5.12 |
| January 1963 | $5.25 | $5.42 |
| December 1962 | $4.95 | $5.12 |
| November 1962 | $5.01 | $5.18 |
| October 1962 | $4.84 | $5 |
| September 1962 | $4.73 | $4.88 |
| August 1962 | $5.34 | $5.52 |
| July 1962 | $5.28 | $5.46 |
| June 1962 | $4.71 | $4.87 |
| May 1962 | $4.97 | $5.14 |
| April 1962 | $5.56 | $5.75 |
| March 1962 | $5.79 | $5.99 |
| February 1962 | $5.48 | $5.67 |
| January 1962 | $5.42 | $5.60 |
HWM
Price: $64.84
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 12.99%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 38.05
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1.3 million
Market Capitalization: 26.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 63