Howmet Aerospace Inc (HWM)
80.87
-1.16
(-1.41%)
USD |
NYSE |
May 10, 16:00
80.87
0.00 (0.00%)
After-Hours: 20:00
Howmet Aerospace Price: 80.87 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 82.72 | 82.81 | 80.74 | 80.87 | 3.147M |
| May 09, 2024 | 81.56 | 82.03 | 80.92 | 82.03 | 2.360M |
| May 08, 2024 | 80.23 | 81.47 | 80.12 | 81.42 | 4.103M |
| May 07, 2024 | 80.26 | 80.35 | 79.61 | 79.83 | 4.330M |
| May 06, 2024 | 79.72 | 80.20 | 78.77 | 80.18 | 3.253M |
| May 03, 2024 | 78.21 | 79.47 | 76.95 | 78.89 | 6.148M |
| May 02, 2024 | 74.00 | 77.88 | 73.92 | 77.10 | 8.864M |
| May 01, 2024 | 66.86 | 67.88 | 66.37 | 66.78 | 4.582M |
| Apr 30, 2024 | 66.76 | 68.34 | 66.58 | 66.75 | 4.955M |
| Apr 29, 2024 | 66.33 | 67.84 | 66.33 | 67.11 | 4.336M |
| Apr 26, 2024 | 64.86 | 66.57 | 64.71 | 66.40 | 4.072M |
| Apr 25, 2024 | 64.29 | 64.94 | 63.64 | 64.80 | 2.280M |
| Apr 24, 2024 | 65.10 | 65.49 | 64.07 | 64.70 | 2.837M |
| Apr 23, 2024 | 63.41 | 64.78 | 62.83 | 64.76 | 3.003M |
| Apr 22, 2024 | 63.50 | 63.76 | 62.80 | 62.93 | 2.394M |
| Apr 19, 2024 | 64.05 | 64.34 | 62.97 | 63.41 | 3.072M |
| Apr 18, 2024 | 63.49 | 64.34 | 63.37 | 63.50 | 2.294M |
| Apr 17, 2024 | 64.44 | 64.44 | 62.93 | 63.46 | 3.089M |
| Apr 16, 2024 | 63.70 | 64.75 | 63.48 | 64.02 | 2.641M |
| Apr 15, 2024 | 65.34 | 65.53 | 63.11 | 63.49 | 2.729M |
| Apr 12, 2024 | 65.30 | 65.64 | 63.53 | 64.00 | 2.998M |
| Apr 11, 2024 | 65.20 | 66.00 | 64.56 | 65.59 | 2.297M |
| Apr 10, 2024 | 65.02 | 65.66 | 64.66 | 65.25 | 2.814M |
| Apr 09, 2024 | 66.78 | 66.78 | 65.31 | 65.85 | 4.819M |
| Apr 08, 2024 | 67.27 | 67.42 | 66.62 | 66.73 | 4.441M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.750
Minimum
Mar 23 2020
82.03
Maximum
May 09 2024
33.46
Average
32.38
Median
Jul 23 2021
Price Benchmarks
| Boeing Co | 178.51 |
| TransDigm Group Inc | 1310.49 |
| RTX Corp | 106.32 |
| Woodward Inc | 177.26 |
| Leonardo DRS Inc | 22.72 |
Price Related Metrics
| PE Ratio | 39.07 |
| PS Ratio | 4.883 |
| PEG Ratio | 0.4883 |
| Price to Book Value | 8.189 |
| Price to Free Cash Flow | 40.95 |
| Earnings Yield | 2.56% |
| Market Cap | 33.01B |
| PEGY Ratio | 0.4869 |
| Operating PE Ratio | 26.15 |
| Normalized PE Ratio | 38.41 |