Howmet Aerospace Inc NYSE:HWM Historical Prices

Below are the 1562 trading days of historical prices for HWM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1562	NYSE	HWM	Tue, Jan 17, 2023	40.69	40.98	40.38	40.61
1561	NYSE	HWM	Fri, Jan 13, 2023	40.19	40.85	39.93	40.75
1560	NYSE	HWM	Thu, Jan 12, 2023	40.50	41.02	40.39	40.67
1559	NYSE	HWM	Wed, Jan 11, 2023	40.72	40.97	40.30	40.39
1558	NYSE	HWM	Tue, Jan 10, 2023	39.86	40.57	39.65	40.55
1557	NYSE	HWM	Mon, Jan 9, 2023	40.73	40.99	40.00	40.08
1556	NYSE	HWM	Fri, Jan 6, 2023	39.75	40.61	39.70	40.46
1555	NYSE	HWM	Thu, Jan 5, 2023	39.37	39.55	39.08	39.32
1554	NYSE	HWM	Wed, Jan 4, 2023	39.11	39.73	39.08	39.55
1553	NYSE	HWM	Tue, Jan 3, 2023	39.40	39.61	38.84	39.06
1552	NYSE	HWM	Fri, Dec 30, 2022	39.17	39.48	38.99	39.41
1551	NYSE	HWM	Thu, Dec 29, 2022	38.91	39.49	38.85	39.39
1550	NYSE	HWM	Wed, Dec 28, 2022	39.35	39.61	38.72	38.72
1549	NYSE	HWM	Tue, Dec 27, 2022	39.25	39.69	39.12	39.40
1548	NYSE	HWM	Fri, Dec 23, 2022	38.42	39.12	38.42	39.06
1547	NYSE	HWM	Thu, Dec 22, 2022	38.67	38.82	37.96	38.54
1546	NYSE	HWM	Wed, Dec 21, 2022	38.77	39.31	38.60	39.05
1545	NYSE	HWM	Tue, Dec 20, 2022	37.61	38.55	37.61	38.28
1544	NYSE	HWM	Mon, Dec 19, 2022	38.13	38.37	37.26	37.58
1543	NYSE	HWM	Fri, Dec 16, 2022	37.67	38.29	37.25	38.13
1542	NYSE	HWM	Thu, Dec 15, 2022	38.38	38.51	37.82	37.93
1541	NYSE	HWM	Wed, Dec 14, 2022	39.26	39.44	38.76	39.00
1540	NYSE	HWM	Tue, Dec 13, 2022	39.61	39.78	38.90	39.21
1539	NYSE	HWM	Mon, Dec 12, 2022	38.33	38.88	37.92	38.88
1538	NYSE	HWM	Fri, Dec 9, 2022	37.64	38.16	37.48	38.00
1537	NYSE	HWM	Thu, Dec 8, 2022	38.27	38.39	37.53	37.64
1536	NYSE	HWM	Wed, Dec 7, 2022	37.77	38.34	37.74	37.87
1535	NYSE	HWM	Tue, Dec 6, 2022	38.78	39.05	37.62	37.87
1534	NYSE	HWM	Mon, Dec 5, 2022	38.83	39.25	38.32	38.54
1533	NYSE	HWM	Fri, Dec 2, 2022	37.86	39.15	37.82	39.08
1532	NYSE	HWM	Thu, Dec 1, 2022	37.87	38.49	37.51	38.41
1531	NYSE	HWM	Wed, Nov 30, 2022	37.23	37.74	36.83	37.67
1530	NYSE	HWM	Tue, Nov 29, 2022	37.15	37.36	36.96	37.22
1529	NYSE	HWM	Mon, Nov 28, 2022	37.61	37.69	36.82	37.03
1528	NYSE	HWM	Fri, Nov 25, 2022	38.07	38.25	37.88	38.04
1527	NYSE	HWM	Wed, Nov 23, 2022	38.33	38.45	37.77	38.02
1526	NYSE	HWM	Tue, Nov 22, 2022	37.63	38.31	37.51	38.23
1525	NYSE	HWM	Mon, Nov 21, 2022	37.00	37.30	36.66	37.27
1524	NYSE	HWM	Fri, Nov 18, 2022	37.05	37.24	36.75	37.10
1523	NYSE	HWM	Thu, Nov 17, 2022	36.20	36.51	34.80	36.47
1522	NYSE	HWM	Wed, Nov 16, 2022	36.39	37.04	36.22	36.84
1521	NYSE	HWM	Tue, Nov 15, 2022	37.12	37.26	36.48	36.55
1520	NYSE	HWM	Mon, Nov 14, 2022	37.19	37.61	36.64	36.65
1519	NYSE	HWM	Fri, Nov 11, 2022	38.43	39.24	37.38	37.43
1518	NYSE	HWM	Thu, Nov 10, 2022	37.21	38.39	37.13	38.30
1517	NYSE	HWM	Wed, Nov 9, 2022	36.57	37.32	36.30	36.34
1516	NYSE	HWM	Tue, Nov 8, 2022	36.83	37.31	36.45	36.84
1515	NYSE	HWM	Mon, Nov 7, 2022	36.30	36.64	36.16	36.61
1514	NYSE	HWM	Fri, Nov 4, 2022	35.60	36.55	35.41	36.04
1513	NYSE	HWM	Thu, Nov 3, 2022	34.95	35.91	34.70	35.23
1512	NYSE	HWM	Wed, Nov 2, 2022	36.41	36.81	35.30	35.30
1511	NYSE	HWM	Tue, Nov 1, 2022	35.94	36.53	35.60	36.49
1510	NYSE	HWM	Mon, Oct 31, 2022	34.70	35.61	34.18	35.55
1509	NYSE	HWM	Fri, Oct 28, 2022	35.24	36.18	35.02	36.17
1508	NYSE	HWM	Thu, Oct 27, 2022	35.08	35.71	35.02	35.09
1507	NYSE	HWM	Wed, Oct 26, 2022	35.87	36.05	34.62	34.71
1506	NYSE	HWM	Tue, Oct 25, 2022	35.25	35.67	34.88	35.57
1505	NYSE	HWM	Mon, Oct 24, 2022	35.65	35.89	35.00	35.40
1504	NYSE	HWM	Fri, Oct 21, 2022	34.00	35.43	33.99	35.37
1503	NYSE	HWM	Thu, Oct 20, 2022	34.30	34.96	33.99	34.02
1502	NYSE	HWM	Wed, Oct 19, 2022	33.46	34.34	33.36	34.24
1501	NYSE	HWM	Tue, Oct 18, 2022	33.73	33.91	33.31	33.61
1500	NYSE	HWM	Mon, Oct 17, 2022	33.00	33.39	32.65	32.93
1499	NYSE	HWM	Fri, Oct 14, 2022	33.20	33.33	32.13	32.29
1498	NYSE	HWM	Thu, Oct 13, 2022	31.58	33.08	31.30	32.89
1497	NYSE	HWM	Wed, Oct 12, 2022	32.72	32.85	31.71	32.11
1496	NYSE	HWM	Tue, Oct 11, 2022	32.87	33.49	32.51	33.00
1495	NYSE	HWM	Mon, Oct 10, 2022	32.96	33.53	32.63	32.94
1494	NYSE	HWM	Fri, Oct 7, 2022	32.93	33.01	32.26	32.54
1493	NYSE	HWM	Thu, Oct 6, 2022	33.06	33.66	32.88	33.20
1492	NYSE	HWM	Wed, Oct 5, 2022	32.98	33.73	32.82	33.33
1491	NYSE	HWM	Tue, Oct 4, 2022	32.70	33.57	32.70	33.51
1490	NYSE	HWM	Mon, Oct 3, 2022	31.44	32.29	31.18	32.09
1489	NYSE	HWM	Fri, Sep 30, 2022	30.78	31.67	30.65	30.93
1488	NYSE	HWM	Thu, Sep 29, 2022	31.47	31.52	30.60	30.94
1487	NYSE	HWM	Wed, Sep 28, 2022	31.33	32.05	31.05	31.85
1486	NYSE	HWM	Tue, Sep 27, 2022	31.50	31.69	30.69	31.10
1485	NYSE	HWM	Mon, Sep 26, 2022	31.66	31.89	30.94	31.04
1484	NYSE	HWM	Fri, Sep 23, 2022	32.25	32.36	31.41	31.83
1483	NYSE	HWM	Thu, Sep 22, 2022	33.57	33.59	32.54	32.79
1482	NYSE	HWM	Wed, Sep 21, 2022	34.78	34.86	33.43	33.43
1481	NYSE	HWM	Tue, Sep 20, 2022	34.01	34.50	33.73	34.28
1480	NYSE	HWM	Mon, Sep 19, 2022	33.41	34.52	33.40	34.22
1479	NYSE	HWM	Fri, Sep 16, 2022	33.71	33.83	32.99	33.61
1478	NYSE	HWM	Thu, Sep 15, 2022	34.90	35.28	34.16	34.29
1477	NYSE	HWM	Wed, Sep 14, 2022	35.30	35.72	34.24	35.32
1476	NYSE	HWM	Tue, Sep 13, 2022	36.17	36.37	35.02	35.20
1475	NYSE	HWM	Mon, Sep 12, 2022	36.63	37.07	36.34	37.02
1474	NYSE	HWM	Fri, Sep 9, 2022	36.15	36.49	35.87	36.41
1473	NYSE	HWM	Thu, Sep 8, 2022	35.17	35.91	34.83	35.85
1472	NYSE	HWM	Wed, Sep 7, 2022	34.62	35.47	34.46	35.36
1471	NYSE	HWM	Tue, Sep 6, 2022	35.18	35.39	34.55	34.73
1470	NYSE	HWM	Fri, Sep 2, 2022	35.54	35.89	34.91	35.02
1469	NYSE	HWM	Thu, Sep 1, 2022	35.08	35.25	34.46	35.05
1468	NYSE	HWM	Wed, Aug 31, 2022	35.93	36.10	35.40	35.43
1467	NYSE	HWM	Tue, Aug 30, 2022	36.66	36.81	35.41	35.87
1466	NYSE	HWM	Mon, Aug 29, 2022	36.43	36.98	36.18	36.60
1465	NYSE	HWM	Fri, Aug 26, 2022	37.99	37.99	36.66	36.66
1464	NYSE	HWM	Thu, Aug 25, 2022	37.26	37.82	37.11	37.78
1463	NYSE	HWM	Wed, Aug 24, 2022	36.77	37.21	36.70	37.03
1462	NYSE	HWM	Tue, Aug 23, 2022	36.65	37.14	36.51	36.68
1461	NYSE	HWM	Mon, Aug 22, 2022	36.85	37.14	36.45	36.48
1460	NYSE	HWM	Fri, Aug 19, 2022	38.23	38.32	37.41	37.60
1459	NYSE	HWM	Thu, Aug 18, 2022	38.42	38.83	38.29	38.44
1458	NYSE	HWM	Wed, Aug 17, 2022	38.17	38.50	37.94	38.45
1457	NYSE	HWM	Tue, Aug 16, 2022	38.75	38.96	38.62	38.73
1456	NYSE	HWM	Mon, Aug 15, 2022	38.26	39.00	38.18	38.72
1455	NYSE	HWM	Fri, Aug 12, 2022	38.45	38.66	38.18	38.55
1454	NYSE	HWM	Thu, Aug 11, 2022	38.24	38.62	38.05	38.23
1453	NYSE	HWM	Wed, Aug 10, 2022	38.00	38.35	37.83	37.91
1452	NYSE	HWM	Tue, Aug 9, 2022	37.57	37.73	37.17	37.44
1451	NYSE	HWM	Mon, Aug 8, 2022	37.38	37.80	37.19	37.56
1450	NYSE	HWM	Fri, Aug 5, 2022	36.70	37.17	36.28	37.06
1449	NYSE	HWM	Thu, Aug 4, 2022	36.76	38.07	36.65	37.11
1448	NYSE	HWM	Wed, Aug 3, 2022	37.48	37.48	36.88	37.21
1447	NYSE	HWM	Tue, Aug 2, 2022	37.22	37.69	36.93	37.20
1446	NYSE	HWM	Mon, Aug 1, 2022	36.96	37.64	36.86	37.35
1445	NYSE	HWM	Fri, Jul 29, 2022	36.18	37.15	35.87	37.13
1444	NYSE	HWM	Thu, Jul 28, 2022	35.34	36.08	35.06	36.04
1443	NYSE	HWM	Wed, Jul 27, 2022	35.44	35.93	34.73	35.17
1442	NYSE	HWM	Tue, Jul 26, 2022	34.80	35.11	34.51	34.83
1441	NYSE	HWM	Mon, Jul 25, 2022	34.51	34.99	34.35	34.83
1440	NYSE	HWM	Fri, Jul 22, 2022	34.80	35.04	34.08	34.36
1439	NYSE	HWM	Thu, Jul 21, 2022	34.48	34.84	34.32	34.75
1438	NYSE	HWM	Wed, Jul 20, 2022	34.46	35.06	34.24	34.85
1437	NYSE	HWM	Tue, Jul 19, 2022	33.25	34.55	33.25	34.48
1436	NYSE	HWM	Mon, Jul 18, 2022	33.82	34.44	32.81	33.00
1435	NYSE	HWM	Fri, Jul 15, 2022	33.70	33.78	33.10	33.32
1434	NYSE	HWM	Thu, Jul 14, 2022	32.46	33.10	32.29	33.05
1433	NYSE	HWM	Wed, Jul 13, 2022	32.81	33.37	32.65	33.18
1432	NYSE	HWM	Tue, Jul 12, 2022	32.66	33.82	32.59	33.41
1431	NYSE	HWM	Mon, Jul 11, 2022	32.42	32.94	32.37	32.94
1430	NYSE	HWM	Fri, Jul 8, 2022	32.87	33.16	32.50	32.74
1429	NYSE	HWM	Thu, Jul 7, 2022	32.41	32.90	32.24	32.55
1428	NYSE	HWM	Wed, Jul 6, 2022	31.18	32.16	30.94	31.94
1427	NYSE	HWM	Tue, Jul 5, 2022	31.03	31.17	30.05	31.10
1426	NYSE	HWM	Fri, Jul 1, 2022	31.39	32.10	30.97	31.80
1425	NYSE	HWM	Thu, Jun 30, 2022	30.73	31.74	30.46	31.45
1424	NYSE	HWM	Wed, Jun 29, 2022	31.98	32.14	30.92	31.32
1423	NYSE	HWM	Tue, Jun 28, 2022	32.10	32.78	31.77	31.88
1422	NYSE	HWM	Mon, Jun 27, 2022	32.38	32.50	31.67	31.80
1421	NYSE	HWM	Fri, Jun 24, 2022	31.02	32.23	30.84	32.18
1420	NYSE	HWM	Thu, Jun 23, 2022	31.46	31.57	29.84	30.70
1419	NYSE	HWM	Wed, Jun 22, 2022	30.88	31.79	30.77	31.43
1418	NYSE	HWM	Tue, Jun 21, 2022	32.28	32.34	31.59	31.66
1417	NYSE	HWM	Fri, Jun 17, 2022	30.95	31.76	30.55	31.52
1416	NYSE	HWM	Thu, Jun 16, 2022	31.75	31.92	30.70	30.80
1415	NYSE	HWM	Wed, Jun 15, 2022	32.67	33.37	32.29	32.71
1414	NYSE	HWM	Tue, Jun 14, 2022	32.39	32.88	31.59	32.20
1413	NYSE	HWM	Mon, Jun 13, 2022	33.06	33.06	31.96	32.19
1412	NYSE	HWM	Fri, Jun 10, 2022	34.24	34.71	33.73	33.98
1411	NYSE	HWM	Thu, Jun 9, 2022	36.05	36.13	35.14	35.17
1410	NYSE	HWM	Wed, Jun 8, 2022	36.93	37.35	36.39	36.47
1409	NYSE	HWM	Tue, Jun 7, 2022	36.32	37.45	36.10	37.43
1408	NYSE	HWM	Mon, Jun 6, 2022	37.00	37.10	36.51	36.65
1407	NYSE	HWM	Fri, Jun 3, 2022	36.62	37.06	36.11	36.63
1406	NYSE	HWM	Thu, Jun 2, 2022	35.82	37.01	35.42	36.99
1405	NYSE	HWM	Wed, Jun 1, 2022	36.07	36.10	34.75	35.68
1404	NYSE	HWM	Tue, May 31, 2022	35.71	36.03	35.22	35.77
1403	NYSE	HWM	Fri, May 27, 2022	34.93	36.03	34.89	36.03
1402	NYSE	HWM	Thu, May 26, 2022	34.43	34.93	34.30	34.61
1401	NYSE	HWM	Wed, May 25, 2022	33.46	34.22	33.32	33.95
1400	NYSE	HWM	Tue, May 24, 2022	34.06	34.16	32.75	33.71
1399	NYSE	HWM	Mon, May 23, 2022	33.64	34.48	33.08	34.30
1398	NYSE	HWM	Fri, May 20, 2022	33.75	33.78	32.23	33.16
1397	NYSE	HWM	Thu, May 19, 2022	33.20	34.18	33.00	33.45
1396	NYSE	HWM	Wed, May 18, 2022	34.81	35.25	33.42	33.59
1395	NYSE	HWM	Tue, May 17, 2022	34.74	35.33	34.52	35.24
1394	NYSE	HWM	Mon, May 16, 2022	33.69	34.58	33.64	34.06
1393	NYSE	HWM	Fri, May 13, 2022	33.33	34.07	33.28	33.79
1392	NYSE	HWM	Thu, May 12, 2022	33.35	33.52	31.94	32.85
1391	NYSE	HWM	Wed, May 11, 2022	34.03	34.69	33.28	33.54
1390	NYSE	HWM	Tue, May 10, 2022	33.67	34.51	33.17	33.98
1389	NYSE	HWM	Mon, May 9, 2022	34.52	34.69	33.05	33.27
1388	NYSE	HWM	Fri, May 6, 2022	35.27	35.31	34.22	35.03
1387	NYSE	HWM	Thu, May 5, 2022	36.26	36.50	34.87	35.42
1386	NYSE	HWM	Wed, May 4, 2022	34.93	36.60	34.56	36.54
1385	NYSE	HWM	Tue, May 3, 2022	34.35	35.70	33.49	34.99
1384	NYSE	HWM	Mon, May 2, 2022	34.12	34.34	32.91	33.84
1383	NYSE	HWM	Fri, Apr 29, 2022	34.93	35.21	33.97	34.12
1382	NYSE	HWM	Thu, Apr 28, 2022	34.77	35.16	33.93	34.95
1381	NYSE	HWM	Wed, Apr 27, 2022	34.22	34.57	33.37	34.40
1380	NYSE	HWM	Tue, Apr 26, 2022	34.63	34.96	34.25	34.26
1379	NYSE	HWM	Mon, Apr 25, 2022	34.69	34.85	33.76	34.82
1378	NYSE	HWM	Fri, Apr 22, 2022	35.50	35.77	34.87	34.96
1377	NYSE	HWM	Thu, Apr 21, 2022	37.20	37.53	35.53	35.67
1376	NYSE	HWM	Wed, Apr 20, 2022	36.77	37.20	36.58	36.84
1375	NYSE	HWM	Tue, Apr 19, 2022	35.55	36.79	35.49	36.64
1374	NYSE	HWM	Mon, Apr 18, 2022	35.42	35.88	35.17	35.44
1373	NYSE	HWM	Thu, Apr 14, 2022	35.41	35.92	35.34	35.48
1372	NYSE	HWM	Wed, Apr 13, 2022	34.86	35.46	34.80	35.28
1371	NYSE	HWM	Tue, Apr 12, 2022	34.36	34.94	34.23	34.68
1370	NYSE	HWM	Mon, Apr 11, 2022	34.50	35.03	34.14	34.23
1369	NYSE	HWM	Fri, Apr 8, 2022	34.55	35.06	34.22	34.52
1368	NYSE	HWM	Thu, Apr 7, 2022	33.97	34.51	33.47	34.42
1367	NYSE	HWM	Wed, Apr 6, 2022	34.22	34.57	33.85	34.16
1366	NYSE	HWM	Tue, Apr 5, 2022	35.68	35.96	34.29	34.45
1365	NYSE	HWM	Mon, Apr 4, 2022	36.45	36.49	35.72	35.82
1364	NYSE	HWM	Fri, Apr 1, 2022	36.11	36.40	35.78	36.32
1363	NYSE	HWM	Thu, Mar 31, 2022	36.21	36.93	35.91	35.94
1362	NYSE	HWM	Wed, Mar 30, 2022	36.81	36.90	36.05	36.44
1361	NYSE	HWM	Tue, Mar 29, 2022	36.75	37.01	36.38	36.88
1360	NYSE	HWM	Mon, Mar 28, 2022	36.79	36.83	35.99	36.49
1359	NYSE	HWM	Fri, Mar 25, 2022	37.09	37.44	36.79	37.00
1358	NYSE	HWM	Thu, Mar 24, 2022	36.92	37.09	36.38	37.02
1357	NYSE	HWM	Wed, Mar 23, 2022	37.09	37.33	36.33	36.73
1356	NYSE	HWM	Tue, Mar 22, 2022	36.00	37.66	35.99	37.32
1355	NYSE	HWM	Mon, Mar 21, 2022	35.59	35.90	34.97	35.88
1354	NYSE	HWM	Fri, Mar 18, 2022	35.48	35.81	34.56	35.73
1353	NYSE	HWM	Thu, Mar 17, 2022	34.41	35.20	34.41	34.94
1352	NYSE	HWM	Wed, Mar 16, 2022	34.56	35.07	34.10	34.93
1351	NYSE	HWM	Tue, Mar 15, 2022	33.67	34.30	33.48	34.10
1350	NYSE	HWM	Mon, Mar 14, 2022	33.81	33.99	33.09	33.42
1349	NYSE	HWM	Fri, Mar 11, 2022	34.55	35.16	33.66	33.73
1348	NYSE	HWM	Thu, Mar 10, 2022	33.40	34.61	33.31	34.28
1347	NYSE	HWM	Wed, Mar 9, 2022	33.66	34.44	33.57	33.98
1346	NYSE	HWM	Tue, Mar 8, 2022	32.82	34.22	32.40	32.93
1345	NYSE	HWM	Mon, Mar 7, 2022	34.01	34.28	32.35	32.42
1344	NYSE	HWM	Fri, Mar 4, 2022	34.41	34.77	33.31	33.85
1343	NYSE	HWM	Thu, Mar 3, 2022	35.36	35.47	34.23	34.85
1342	NYSE	HWM	Wed, Mar 2, 2022	33.56	35.51	33.54	35.13
1341	NYSE	HWM	Tue, Mar 1, 2022	35.82	36.01	32.88	33.11
1340	NYSE	HWM	Mon, Feb 28, 2022	35.30	36.68	35.29	35.92
1339	NYSE	HWM	Fri, Feb 25, 2022	34.50	35.93	34.50	35.75
1338	NYSE	HWM	Thu, Feb 24, 2022	33.02	34.42	32.68	34.38
1337	NYSE	HWM	Wed, Feb 23, 2022	34.65	34.81	33.79	33.81
1336	NYSE	HWM	Tue, Feb 22, 2022	34.64	35.11	34.12	34.41
1335	NYSE	HWM	Fri, Feb 18, 2022	34.93	35.35	34.43	34.56
1334	NYSE	HWM	Thu, Feb 17, 2022	35.17	35.37	34.77	34.98
1333	NYSE	HWM	Wed, Feb 16, 2022	34.88	35.93	34.80	35.73
1332	NYSE	HWM	Tue, Feb 15, 2022	34.25	35.55	34.25	34.99
1331	NYSE	HWM	Mon, Feb 14, 2022	34.35	34.69	33.94	34.07
1330	NYSE	HWM	Fri, Feb 11, 2022	34.43	35.14	33.93	34.34
1329	NYSE	HWM	Thu, Feb 10, 2022	34.16	35.54	34.03	34.56
1328	NYSE	HWM	Wed, Feb 9, 2022	33.99	34.70	33.89	34.47
1327	NYSE	HWM	Tue, Feb 8, 2022	33.15	33.57	32.75	33.51
1326	NYSE	HWM	Mon, Feb 7, 2022	32.29	33.34	32.16	32.83
1325	NYSE	HWM	Fri, Feb 4, 2022	32.32	32.51	31.64	32.18
1324	NYSE	HWM	Thu, Feb 3, 2022	33.09	33.17	32.42	32.52
1323	NYSE	HWM	Wed, Feb 2, 2022	32.08	32.87	31.91	32.59
1322	NYSE	HWM	Tue, Feb 1, 2022	31.12	31.65	30.85	31.62
1321	NYSE	HWM	Mon, Jan 31, 2022	30.40	31.17	30.19	31.09
1320	NYSE	HWM	Fri, Jan 28, 2022	30.47	30.88	29.35	30.76
1319	NYSE	HWM	Thu, Jan 27, 2022	32.04	32.50	30.40	30.64
1318	NYSE	HWM	Wed, Jan 26, 2022	32.60	33.00	31.21	31.62
1317	NYSE	HWM	Tue, Jan 25, 2022	32.17	32.68	31.13	32.23
1316	NYSE	HWM	Mon, Jan 24, 2022	31.89	33.02	31.13	32.82
1315	NYSE	HWM	Fri, Jan 21, 2022	33.48	33.48	32.34	32.63
1314	NYSE	HWM	Thu, Jan 20, 2022	33.87	34.38	33.54	33.58
1313	NYSE	HWM	Wed, Jan 19, 2022	34.34	34.35	33.67	33.83
1312	NYSE	HWM	Tue, Jan 18, 2022	34.80	35.05	34.03	34.32
1311	NYSE	HWM	Fri, Jan 14, 2022	34.01	35.09	33.81	35.07
1310	NYSE	HWM	Thu, Jan 13, 2022	34.06	34.92	34.03	34.38
1309	NYSE	HWM	Wed, Jan 12, 2022	34.18	34.49	33.81	33.91
1308	NYSE	HWM	Tue, Jan 11, 2022	33.96	34.36	33.34	33.92
1307	NYSE	HWM	Mon, Jan 10, 2022	34.11	34.39	33.44	33.98
1306	NYSE	HWM	Fri, Jan 7, 2022	33.78	34.62	33.34	34.01
1305	NYSE	HWM	Thu, Jan 6, 2022	33.78	34.09	33.36	33.65
1304	NYSE	HWM	Wed, Jan 5, 2022	33.81	34.30	33.28	33.32
1303	NYSE	HWM	Tue, Jan 4, 2022	32.69	33.69	32.45	33.53
1302	NYSE	HWM	Mon, Jan 3, 2022	32.00	32.77	31.99	32.33
1301	NYSE	HWM	Fri, Dec 31, 2021	31.65	31.96	31.42	31.83
1300	NYSE	HWM	Thu, Dec 30, 2021	31.55	32.02	31.53	31.64
1299	NYSE	HWM	Wed, Dec 29, 2021	31.42	31.73	31.24	31.63
1298	NYSE	HWM	Tue, Dec 28, 2021	31.16	31.71	31.16	31.64
1297	NYSE	HWM	Mon, Dec 27, 2021	31.00	31.41	30.77	31.35
1296	NYSE	HWM	Thu, Dec 23, 2021	30.39	31.23	30.32	31.13
1295	NYSE	HWM	Wed, Dec 22, 2021	30.59	30.75	30.05	30.30
1294	NYSE	HWM	Tue, Dec 21, 2021	29.41	31.06	29.29	30.59
1293	NYSE	HWM	Mon, Dec 20, 2021	29.16	29.33	28.51	29.26
1292	NYSE	HWM	Fri, Dec 17, 2021	29.50	30.08	28.98	29.96
1291	NYSE	HWM	Thu, Dec 16, 2021	30.27	30.65	29.38	29.48
1290	NYSE	HWM	Wed, Dec 15, 2021	29.85	30.03	29.34	29.99
1289	NYSE	HWM	Tue, Dec 14, 2021	29.96	30.68	29.61	29.68
1288	NYSE	HWM	Mon, Dec 13, 2021	30.71	30.86	29.37	30.08
1287	NYSE	HWM	Fri, Dec 10, 2021	31.12	31.18	30.71	30.86
1286	NYSE	HWM	Thu, Dec 9, 2021	30.52	31.19	30.45	30.85
1285	NYSE	HWM	Wed, Dec 8, 2021	30.99	31.65	30.82	31.08
1284	NYSE	HWM	Tue, Dec 7, 2021	30.91	31.47	30.69	30.83
1283	NYSE	HWM	Mon, Dec 6, 2021	29.32	30.92	29.24	30.43
1282	NYSE	HWM	Fri, Dec 3, 2021	29.00	29.37	28.74	29.06
1281	NYSE	HWM	Thu, Dec 2, 2021	27.81	28.98	27.69	28.80
1280	NYSE	HWM	Wed, Dec 1, 2021	28.86	28.99	27.41	27.41
1279	NYSE	HWM	Tue, Nov 30, 2021	28.09	28.44	27.78	28.13
1278	NYSE	HWM	Mon, Nov 29, 2021	29.19	29.32	28.35	28.50
1277	NYSE	HWM	Fri, Nov 26, 2021	29.00	29.04	27.95	28.75
1276	NYSE	HWM	Wed, Nov 24, 2021	30.51	30.98	30.34	30.73
1275	NYSE	HWM	Tue, Nov 23, 2021	30.58	30.90	30.44	30.78
1274	NYSE	HWM	Mon, Nov 22, 2021	30.38	30.56	30.02	30.28
1273	NYSE	HWM	Fri, Nov 19, 2021	31.02	31.09	29.92	30.18
1272	NYSE	HWM	Thu, Nov 18, 2021	31.60	31.61	30.89	31.32
1271	NYSE	HWM	Wed, Nov 17, 2021	31.95	32.08	31.35	31.48
1270	NYSE	HWM	Tue, Nov 16, 2021	33.01	33.04	31.52	31.71
1269	NYSE	HWM	Mon, Nov 15, 2021	32.41	33.16	32.17	33.05
1268	NYSE	HWM	Fri, Nov 12, 2021	32.06	32.24	31.84	31.97
1267	NYSE	HWM	Thu, Nov 11, 2021	32.29	32.51	31.99	32.00
1266	NYSE	HWM	Wed, Nov 10, 2021	32.97	33.43	32.27	32.29
1265	NYSE	HWM	Tue, Nov 9, 2021	32.97	33.36	32.71	33.09
1264	NYSE	HWM	Mon, Nov 8, 2021	33.55	33.84	32.52	32.76
1263	NYSE	HWM	Fri, Nov 5, 2021	31.90	33.63	31.75	33.40
1262	NYSE	HWM	Thu, Nov 4, 2021	30.16	31.66	29.69	31.00
1261	NYSE	HWM	Wed, Nov 3, 2021	30.38	30.84	30.13	30.41
1260	NYSE	HWM	Tue, Nov 2, 2021	30.48	30.95	30.23	30.68
1259	NYSE	HWM	Mon, Nov 1, 2021	29.68	30.58	29.63	30.50
1258	NYSE	HWM	Fri, Oct 29, 2021	29.68	30.01	29.42	29.69
1257	NYSE	HWM	Thu, Oct 28, 2021	29.34	29.90	29.29	29.70
1256	NYSE	HWM	Wed, Oct 27, 2021	30.06	30.62	29.36	29.38
1255	NYSE	HWM	Tue, Oct 26, 2021	30.24	30.70	29.95	29.96
1254	NYSE	HWM	Mon, Oct 25, 2021	30.44	30.52	29.82	30.37
1253	NYSE	HWM	Fri, Oct 22, 2021	30.76	31.00	30.28	30.46
1252	NYSE	HWM	Thu, Oct 21, 2021	30.80	30.93	30.38	30.72
1251	NYSE	HWM	Wed, Oct 20, 2021	30.63	31.31	30.45	30.94
1250	NYSE	HWM	Tue, Oct 19, 2021	31.00	31.21	30.56	30.88
1249	NYSE	HWM	Mon, Oct 18, 2021	31.05	31.43	30.85	30.90
1248	NYSE	HWM	Fri, Oct 15, 2021	31.60	31.86	31.27	31.33
1247	NYSE	HWM	Thu, Oct 14, 2021	31.69	31.69	30.86	30.89
1246	NYSE	HWM	Wed, Oct 13, 2021	31.39	31.61	30.73	31.35
1245	NYSE	HWM	Tue, Oct 12, 2021	31.40	31.84	31.36	31.41
1244	NYSE	HWM	Mon, Oct 11, 2021	31.55	32.13	31.33	31.42
1243	NYSE	HWM	Fri, Oct 8, 2021	32.22	32.34	31.60	31.64
1242	NYSE	HWM	Thu, Oct 7, 2021	32.19	32.72	32.09	32.14
1241	NYSE	HWM	Wed, Oct 6, 2021	31.75	32.07	30.82	31.96
1240	NYSE	HWM	Tue, Oct 5, 2021	31.96	32.37	31.55	32.11
1239	NYSE	HWM	Mon, Oct 4, 2021	32.38	32.60	31.82	31.88
1238	NYSE	HWM	Fri, Oct 1, 2021	31.43	32.66	31.33	32.43
1237	NYSE	HWM	Thu, Sep 30, 2021	32.00	32.06	31.18	31.20
1236	NYSE	HWM	Wed, Sep 29, 2021	32.59	32.75	31.87	31.91
1235	NYSE	HWM	Tue, Sep 28, 2021	33.21	33.62	32.25	32.41
1234	NYSE	HWM	Mon, Sep 27, 2021	31.81	33.19	31.76	33.00
1233	NYSE	HWM	Fri, Sep 24, 2021	31.57	31.95	31.40	31.53
1232	NYSE	HWM	Thu, Sep 23, 2021	31.35	32.08	31.32	31.71
1231	NYSE	HWM	Wed, Sep 22, 2021	31.05	31.49	30.56	31.11
1230	NYSE	HWM	Tue, Sep 21, 2021	31.21	31.35	30.41	30.60
1229	NYSE	HWM	Mon, Sep 20, 2021	30.21	30.97	30.04	30.94
1228	NYSE	HWM	Fri, Sep 17, 2021	31.25	31.56	30.75	30.99
1227	NYSE	HWM	Thu, Sep 16, 2021	32.03	32.20	31.38	31.44
1226	NYSE	HWM	Wed, Sep 15, 2021	31.49	32.05	31.36	32.01
1225	NYSE	HWM	Tue, Sep 14, 2021	32.45	32.45	31.50	31.59
1224	NYSE	HWM	Mon, Sep 13, 2021	31.56	32.40	31.44	32.25
1223	NYSE	HWM	Fri, Sep 10, 2021	31.91	32.00	31.20	31.22
1222	NYSE	HWM	Thu, Sep 9, 2021	31.10	31.90	30.99	31.67
1221	NYSE	HWM	Wed, Sep 8, 2021	31.08	31.32	30.87	31.09
1220	NYSE	HWM	Tue, Sep 7, 2021	31.18	31.52	30.90	31.26
1219	NYSE	HWM	Fri, Sep 3, 2021	31.74	31.88	31.13	31.37
1218	NYSE	HWM	Thu, Sep 2, 2021	31.95	32.37	31.77	31.89
1217	NYSE	HWM	Wed, Sep 1, 2021	31.97	32.12	31.41	31.90
1216	NYSE	HWM	Tue, Aug 31, 2021	31.68	32.36	31.58	31.75
1215	NYSE	HWM	Mon, Aug 30, 2021	32.81	32.90	31.77	31.78
1214	NYSE	HWM	Fri, Aug 27, 2021	32.45	33.08	32.39	32.79
1213	NYSE	HWM	Thu, Aug 26, 2021	32.93	32.93	32.19	32.21
1212	NYSE	HWM	Wed, Aug 25, 2021	32.68	33.16	32.50	32.94
1211	NYSE	HWM	Tue, Aug 24, 2021	32.43	32.97	32.43	32.52
1210	NYSE	HWM	Mon, Aug 23, 2021	32.15	32.44	32.09	32.20
1209	NYSE	HWM	Fri, Aug 20, 2021	31.64	31.99	31.47	31.81
1208	NYSE	HWM	Thu, Aug 19, 2021	31.74	32.19	31.11	31.75
1207	NYSE	HWM	Wed, Aug 18, 2021	31.82	32.93	31.38	32.23
1206	NYSE	HWM	Tue, Aug 17, 2021	31.56	31.74	31.11	31.48
1205	NYSE	HWM	Mon, Aug 16, 2021	31.77	32.19	31.37	31.98
1204	NYSE	HWM	Fri, Aug 13, 2021	32.72	32.78	32.11	32.12
1203	NYSE	HWM	Thu, Aug 12, 2021	32.92	32.98	32.48	32.68
1202	NYSE	HWM	Wed, Aug 11, 2021	32.27	33.03	31.81	33.01
1201	NYSE	HWM	Tue, Aug 10, 2021	31.63	32.67	31.50	32.30
1200	NYSE	HWM	Mon, Aug 9, 2021	31.47	31.82	31.02	31.56
1199	NYSE	HWM	Fri, Aug 6, 2021	32.15	32.49	31.65	31.74
1198	NYSE	HWM	Thu, Aug 5, 2021	30.88	31.95	30.85	31.65
1197	NYSE	HWM	Wed, Aug 4, 2021	32.00	32.69	30.68	30.68
1196	NYSE	HWM	Tue, Aug 3, 2021	32.84	33.07	31.71	33.00
1195	NYSE	HWM	Mon, Aug 2, 2021	33.23	34.01	32.62	32.73
1194	NYSE	HWM	Fri, Jul 30, 2021	32.80	33.10	32.50	32.82
1193	NYSE	HWM	Thu, Jul 29, 2021	33.21	33.54	32.93	33.10
1192	NYSE	HWM	Wed, Jul 28, 2021	33.46	33.57	32.50	32.81
1191	NYSE	HWM	Tue, Jul 27, 2021	32.32	32.84	32.15	32.73
1190	NYSE	HWM	Mon, Jul 26, 2021	32.36	32.84	32.27	32.51
1189	NYSE	HWM	Fri, Jul 23, 2021	32.72	32.83	32.24	32.38
1188	NYSE	HWM	Thu, Jul 22, 2021	32.77	32.78	32.19	32.33
1187	NYSE	HWM	Wed, Jul 21, 2021	32.21	33.04	32.18	32.87
1186	NYSE	HWM	Tue, Jul 20, 2021	30.51	32.12	30.35	31.89
1185	NYSE	HWM	Mon, Jul 19, 2021	30.89	30.94	29.93	30.49
1184	NYSE	HWM	Fri, Jul 16, 2021	32.73	32.89	31.57	31.66
1183	NYSE	HWM	Thu, Jul 15, 2021	32.39	33.08	32.11	32.41
1182	NYSE	HWM	Wed, Jul 14, 2021	33.11	33.63	32.67	32.80
1181	NYSE	HWM	Tue, Jul 13, 2021	33.51	33.73	32.84	32.89
1180	NYSE	HWM	Mon, Jul 12, 2021	33.59	34.06	33.34	33.87
1179	NYSE	HWM	Fri, Jul 9, 2021	33.47	33.97	33.30	33.95
1178	NYSE	HWM	Thu, Jul 8, 2021	32.59	33.42	32.21	32.94
1177	NYSE	HWM	Wed, Jul 7, 2021	33.30	33.78	32.65	33.24
1176	NYSE	HWM	Tue, Jul 6, 2021	34.24	34.35	33.10	33.51
1175	NYSE	HWM	Fri, Jul 2, 2021	34.79	34.80	34.31	34.44
1174	NYSE	HWM	Thu, Jul 1, 2021	34.58	34.79	34.37	34.62
1173	NYSE	HWM	Wed, Jun 30, 2021	33.76	34.53	33.76	34.47
1172	NYSE	HWM	Tue, Jun 29, 2021	34.08	34.35	33.61	33.67
1171	NYSE	HWM	Mon, Jun 28, 2021	34.68	34.89	33.61	33.88
1170	NYSE	HWM	Fri, Jun 25, 2021	34.74	35.06	34.54	34.84
1169	NYSE	HWM	Thu, Jun 24, 2021	34.17	34.60	33.77	34.58
1168	NYSE	HWM	Wed, Jun 23, 2021	33.81	34.09	33.62	33.81
1167	NYSE	HWM	Tue, Jun 22, 2021	33.99	34.09	33.19	33.81
1166	NYSE	HWM	Mon, Jun 21, 2021	33.52	34.13	33.48	34.07
1165	NYSE	HWM	Fri, Jun 18, 2021	33.44	33.92	33.13	33.19
1164	NYSE	HWM	Thu, Jun 17, 2021	34.84	34.90	33.51	34.02
1163	NYSE	HWM	Wed, Jun 16, 2021	34.94	35.58	34.68	34.93
1162	NYSE	HWM	Tue, Jun 15, 2021	34.87	35.16	34.73	35.01
1161	NYSE	HWM	Mon, Jun 14, 2021	35.30	35.47	34.75	34.96
1160	NYSE	HWM	Fri, Jun 11, 2021	35.27	35.55	34.96	35.37
1159	NYSE	HWM	Thu, Jun 10, 2021	35.39	35.56	34.93	35.01
1158	NYSE	HWM	Wed, Jun 9, 2021	35.49	35.69	35.02	35.03
1157	NYSE	HWM	Tue, Jun 8, 2021	35.31	36.03	35.31	35.73
1156	NYSE	HWM	Mon, Jun 7, 2021	35.25	35.43	34.98	35.30
1155	NYSE	HWM	Fri, Jun 4, 2021	34.99	35.24	34.73	35.20
1154	NYSE	HWM	Thu, Jun 3, 2021	35.13	35.26	34.65	34.83
1153	NYSE	HWM	Wed, Jun 2, 2021	35.65	35.76	35.11	35.41
1152	NYSE	HWM	Tue, Jun 1, 2021	35.98	36.01	35.49	35.61
1151	NYSE	HWM	Fri, May 28, 2021	35.46	35.51	35.02	35.48
1150	NYSE	HWM	Thu, May 27, 2021	35.19	35.55	34.67	35.48
1149	NYSE	HWM	Wed, May 26, 2021	33.87	34.20	33.83	34.02
1148	NYSE	HWM	Tue, May 25, 2021	34.05	34.47	33.75	33.77
1147	NYSE	HWM	Mon, May 24, 2021	34.06	34.15	33.65	34.04
1146	NYSE	HWM	Fri, May 21, 2021	34.20	34.55	33.68	33.76
1145	NYSE	HWM	Thu, May 20, 2021	33.54	33.91	33.26	33.79
1144	NYSE	HWM	Wed, May 19, 2021	33.33	33.61	32.81	33.59
1143	NYSE	HWM	Tue, May 18, 2021	33.87	34.19	33.51	33.72
1142	NYSE	HWM	Mon, May 17, 2021	32.99	33.77	32.72	33.71
1141	NYSE	HWM	Fri, May 14, 2021	32.66	33.43	32.37	33.25
1140	NYSE	HWM	Thu, May 13, 2021	32.15	32.89	32.09	32.35
1139	NYSE	HWM	Wed, May 12, 2021	32.20	32.48	31.51	31.88
1138	NYSE	HWM	Tue, May 11, 2021	32.10	33.10	31.87	32.40
1137	NYSE	HWM	Mon, May 10, 2021	33.86	33.89	32.55	32.58
1136	NYSE	HWM	Fri, May 7, 2021	32.30	33.69	31.84	33.57
1135	NYSE	HWM	Thu, May 6, 2021	32.12	32.34	30.81	32.21
1134	NYSE	HWM	Wed, May 5, 2021	32.41	32.77	31.99	32.35
1133	NYSE	HWM	Tue, May 4, 2021	32.07	32.52	31.65	32.19
1132	NYSE	HWM	Mon, May 3, 2021	32.10	32.43	31.92	32.03
1131	NYSE	HWM	Fri, Apr 30, 2021	32.00	32.30	31.78	31.96
1130	NYSE	HWM	Thu, Apr 29, 2021	32.43	32.59	31.75	32.14
1129	NYSE	HWM	Wed, Apr 28, 2021	31.82	32.29	31.69	32.12
1128	NYSE	HWM	Tue, Apr 27, 2021	32.39	32.45	31.81	32.03
1127	NYSE	HWM	Mon, Apr 26, 2021	32.27	32.47	32.02	32.22
1126	NYSE	HWM	Fri, Apr 23, 2021	31.56	32.17	31.44	31.96
1125	NYSE	HWM	Thu, Apr 22, 2021	32.10	32.29	31.42	31.42
1124	NYSE	HWM	Wed, Apr 21, 2021	30.86	31.96	30.55	31.93
1123	NYSE	HWM	Tue, Apr 20, 2021	32.29	32.35	30.78	31.00
1122	NYSE	HWM	Mon, Apr 19, 2021	32.54	32.79	32.20	32.57
1121	NYSE	HWM	Fri, Apr 16, 2021	32.81	32.90	32.25	32.70
1120	NYSE	HWM	Thu, Apr 15, 2021	32.65	32.65	31.92	32.35
1119	NYSE	HWM	Wed, Apr 14, 2021	32.31	33.42	32.31	32.55
1118	NYSE	HWM	Tue, Apr 13, 2021	32.19	32.37	31.77	32.14
1117	NYSE	HWM	Mon, Apr 12, 2021	32.29	32.41	31.79	32.32
1116	NYSE	HWM	Fri, Apr 9, 2021	31.91	32.30	31.50	32.23
1115	NYSE	HWM	Thu, Apr 8, 2021	31.62	31.90	31.07	31.81
1114	NYSE	HWM	Wed, Apr 7, 2021	31.54	32.04	31.41	31.80
1113	NYSE	HWM	Tue, Apr 6, 2021	31.89	32.12	31.15	31.40
1112	NYSE	HWM	Mon, Apr 5, 2021	32.29	32.50	31.97	32.07
1111	NYSE	HWM	Thu, Apr 1, 2021	32.01	32.30	31.65	31.82
1110	NYSE	HWM	Wed, Mar 31, 2021	32.16	32.55	31.72	32.13
1109	NYSE	HWM	Tue, Mar 30, 2021	31.64	32.07	31.26	31.76
1108	NYSE	HWM	Mon, Mar 29, 2021	32.01	32.35	31.36	31.52
1107	NYSE	HWM	Fri, Mar 26, 2021	31.47	32.25	31.31	31.99
1106	NYSE	HWM	Thu, Mar 25, 2021	29.96	31.47	29.59	31.35
1105	NYSE	HWM	Wed, Mar 24, 2021	30.80	31.38	30.35	30.35
1104	NYSE	HWM	Tue, Mar 23, 2021	31.03	31.56	30.21	30.37
1103	NYSE	HWM	Mon, Mar 22, 2021	31.81	31.99	31.14	31.55
1102	NYSE	HWM	Fri, Mar 19, 2021	31.81	32.18	30.65	31.82
1101	NYSE	HWM	Thu, Mar 18, 2021	32.01	32.96	31.74	31.76
1100	NYSE	HWM	Wed, Mar 17, 2021	31.14	32.20	31.04	32.16
1099	NYSE	HWM	Tue, Mar 16, 2021	31.95	32.04	31.03	31.14
1098	NYSE	HWM	Mon, Mar 15, 2021	31.72	31.94	31.05	31.82
1097	NYSE	HWM	Fri, Mar 12, 2021	31.56	31.86	31.09	31.55
1096	NYSE	HWM	Thu, Mar 11, 2021	31.50	32.47	31.50	31.63
1095	NYSE	HWM	Wed, Mar 10, 2021	30.08	31.78	29.98	31.45
1094	NYSE	HWM	Tue, Mar 9, 2021	30.07	30.49	29.23	29.76
1093	NYSE	HWM	Mon, Mar 8, 2021	30.86	31.12	29.75	29.81
1092	NYSE	HWM	Fri, Mar 5, 2021	30.02	30.52	28.52	30.37
1091	NYSE	HWM	Thu, Mar 4, 2021	30.37	30.85	28.71	29.55
1090	NYSE	HWM	Wed, Mar 3, 2021	29.18	30.56	29.00	30.30
1089	NYSE	HWM	Tue, Mar 2, 2021	28.86	29.34	28.61	28.98
1088	NYSE	HWM	Mon, Mar 1, 2021	28.91	29.40	28.82	28.95
1087	NYSE	HWM	Fri, Feb 26, 2021	28.36	28.59	27.79	28.11
1086	NYSE	HWM	Thu, Feb 25, 2021	30.00	30.16	28.16	28.35
1085	NYSE	HWM	Wed, Feb 24, 2021	29.07	30.52	28.90	30.14
1084	NYSE	HWM	Tue, Feb 23, 2021	28.71	29.17	28.21	29.08
1083	NYSE	HWM	Mon, Feb 22, 2021	28.23	29.20	28.23	28.65
1082	NYSE	HWM	Fri, Feb 19, 2021	28.06	28.81	27.98	28.68
1081	NYSE	HWM	Thu, Feb 18, 2021	28.22	28.55	27.66	27.81
1080	NYSE	HWM	Wed, Feb 17, 2021	28.75	28.75	28.35	28.64
1079	NYSE	HWM	Tue, Feb 16, 2021	28.40	28.77	28.11	28.38
1078	NYSE	HWM	Fri, Feb 12, 2021	28.42	28.71	28.10	28.28
1077	NYSE	HWM	Thu, Feb 11, 2021	28.26	28.82	27.91	28.75
1076	NYSE	HWM	Wed, Feb 10, 2021	27.90	28.45	27.65	28.33
1075	NYSE	HWM	Tue, Feb 9, 2021	27.50	27.92	27.37	27.76
1074	NYSE	HWM	Mon, Feb 8, 2021	27.35	27.77	27.25	27.74
1073	NYSE	HWM	Fri, Feb 5, 2021	27.68	27.79	27.00	27.13
1072	NYSE	HWM	Thu, Feb 4, 2021	27.05	27.95	26.81	27.34
1071	NYSE	HWM	Wed, Feb 3, 2021	25.30	27.23	25.10	26.86
1070	NYSE	HWM	Tue, Feb 2, 2021	25.53	26.56	25.23	26.11
1069	NYSE	HWM	Mon, Feb 1, 2021	24.97	25.34	24.54	25.05
1068	NYSE	HWM	Fri, Jan 29, 2021	24.64	25.41	24.10	24.58
1067	NYSE	HWM	Thu, Jan 28, 2021	24.09	24.88	24.00	24.76
1066	NYSE	HWM	Wed, Jan 27, 2021	24.39	24.45	22.91	23.60
1065	NYSE	HWM	Tue, Jan 26, 2021	26.14	26.28	24.91	25.00
1064	NYSE	HWM	Mon, Jan 25, 2021	26.48	26.61	25.34	25.83
1063	NYSE	HWM	Fri, Jan 22, 2021	26.71	27.03	26.37	26.76
1062	NYSE	HWM	Thu, Jan 21, 2021	27.21	27.35	26.63	26.92
1061	NYSE	HWM	Wed, Jan 20, 2021	27.94	27.99	27.34	27.40
1060	NYSE	HWM	Tue, Jan 19, 2021	28.25	28.25	27.53	27.75
1059	NYSE	HWM	Fri, Jan 15, 2021	28.26	28.26	27.62	27.95
1058	NYSE	HWM	Thu, Jan 14, 2021	28.53	29.00	28.16	28.59
1057	NYSE	HWM	Wed, Jan 13, 2021	28.74	28.88	28.09	28.13
1056	NYSE	HWM	Tue, Jan 12, 2021	28.21	29.10	28.00	28.87
1055	NYSE	HWM	Mon, Jan 11, 2021	27.47	28.37	27.40	28.21
1054	NYSE	HWM	Fri, Jan 8, 2021	27.84	27.98	27.32	27.91
1053	NYSE	HWM	Thu, Jan 7, 2021	28.16	28.22	27.70	27.74
1052	NYSE	HWM	Wed, Jan 6, 2021	28.09	28.64	27.66	28.03
1051	NYSE	HWM	Tue, Jan 5, 2021	26.97	28.01	26.82	27.91
1050	NYSE	HWM	Mon, Jan 4, 2021	28.49	28.50	26.83	26.87
1049	NYSE	HWM	Thu, Dec 31, 2020	28.46	28.68	28.24	28.54
1048	NYSE	HWM	Wed, Dec 30, 2020	27.87	28.76	27.87	28.36
1047	NYSE	HWM	Tue, Dec 29, 2020	27.82	28.07	27.48	27.97
1046	NYSE	HWM	Mon, Dec 28, 2020	27.47	28.07	27.47	27.73
1045	NYSE	HWM	Thu, Dec 24, 2020	27.76	27.82	27.11	27.38
1044	NYSE	HWM	Wed, Dec 23, 2020	26.71	27.91	26.70	27.77
1043	NYSE	HWM	Tue, Dec 22, 2020	26.51	26.62	26.18	26.46
1042	NYSE	HWM	Mon, Dec 21, 2020	26.55	26.77	26.19	26.46
1041	NYSE	HWM	Fri, Dec 18, 2020	26.85	27.37	26.78	27.27
1040	NYSE	HWM	Thu, Dec 17, 2020	26.88	26.97	26.01	26.96
1039	NYSE	HWM	Wed, Dec 16, 2020	26.94	27.05	26.04	26.83
1038	NYSE	HWM	Tue, Dec 15, 2020	27.15	27.27	26.44	26.94
1037	NYSE	HWM	Mon, Dec 14, 2020	27.33	27.41	26.52	26.81
1036	NYSE	HWM	Fri, Dec 11, 2020	25.86	26.67	25.77	26.43
1035	NYSE	HWM	Thu, Dec 10, 2020	25.14	26.44	25.14	26.13
1034	NYSE	HWM	Wed, Dec 9, 2020	25.56	25.82	25.08	25.45
1033	NYSE	HWM	Tue, Dec 8, 2020	25.23	25.51	24.91	25.45
1032	NYSE	HWM	Mon, Dec 7, 2020	25.37	25.80	25.12	25.58
1031	NYSE	HWM	Fri, Dec 4, 2020	25.35	25.65	25.19	25.37
1030	NYSE	HWM	Thu, Dec 3, 2020	24.27	25.52	24.26	25.05
1029	NYSE	HWM	Wed, Dec 2, 2020	23.61	24.35	23.52	24.26
1028	NYSE	HWM	Tue, Dec 1, 2020	24.34	24.54	23.67	23.77
1027	NYSE	HWM	Mon, Nov 30, 2020	24.36	24.56	23.43	23.46
1026	NYSE	HWM	Fri, Nov 27, 2020	24.62	24.79	24.32	24.60
1025	NYSE	HWM	Wed, Nov 25, 2020	24.75	25.36	24.45	24.55
1024	NYSE	HWM	Tue, Nov 24, 2020	25.00	25.40	24.75	25.24
1023	NYSE	HWM	Mon, Nov 23, 2020	24.29	24.70	24.05	24.32
1022	NYSE	HWM	Fri, Nov 20, 2020	23.48	23.96	23.31	23.95
1021	NYSE	HWM	Thu, Nov 19, 2020	22.94	23.62	22.68	23.57
1020	NYSE	HWM	Wed, Nov 18, 2020	23.90	24.02	23.17	23.19
1019	NYSE	HWM	Tue, Nov 17, 2020	22.73	23.65	22.71	23.50
1018	NYSE	HWM	Mon, Nov 16, 2020	23.44	23.94	22.88	23.18
1017	NYSE	HWM	Fri, Nov 13, 2020	21.84	22.55	21.83	22.36
1016	NYSE	HWM	Thu, Nov 12, 2020	21.83	22.10	21.15	21.44
1015	NYSE	HWM	Wed, Nov 11, 2020	23.89	23.89	22.07	22.28
1014	NYSE	HWM	Tue, Nov 10, 2020	22.55	24.15	22.45	23.00
1013	NYSE	HWM	Mon, Nov 9, 2020	20.08	24.46	20.00	22.43
1012	NYSE	HWM	Fri, Nov 6, 2020	18.84	19.06	18.67	18.85
1011	NYSE	HWM	Thu, Nov 5, 2020	18.38	19.11	18.05	18.84
1010	NYSE	HWM	Wed, Nov 4, 2020	18.39	18.71	17.93	18.17
1009	NYSE	HWM	Tue, Nov 3, 2020	18.26	18.75	18.07	18.63
1008	NYSE	HWM	Mon, Nov 2, 2020	17.54	17.97	17.34	17.85
1007	NYSE	HWM	Fri, Oct 30, 2020	17.14	17.30	16.84	17.25
1006	NYSE	HWM	Thu, Oct 29, 2020	16.66	17.34	16.57	17.21
1005	NYSE	HWM	Wed, Oct 28, 2020	17.01	17.22	16.59	16.68
1004	NYSE	HWM	Tue, Oct 27, 2020	18.12	18.24	17.46	17.53
1003	NYSE	HWM	Mon, Oct 26, 2020	18.56	18.62	18.00	18.28
1002	NYSE	HWM	Fri, Oct 23, 2020	19.00	19.16	18.65	18.95
1001	NYSE	HWM	Thu, Oct 22, 2020	18.24	18.88	18.19	18.85
1000	NYSE	HWM	Wed, Oct 21, 2020	18.14	18.32	17.93	18.14
999	NYSE	HWM	Tue, Oct 20, 2020	18.76	18.76	18.21	18.22
998	NYSE	HWM	Mon, Oct 19, 2020	18.60	18.85	18.25	18.61
997	NYSE	HWM	Fri, Oct 16, 2020	18.75	18.83	18.50	18.59
996	NYSE	HWM	Thu, Oct 15, 2020	18.01	18.50	17.74	18.50
995	NYSE	HWM	Wed, Oct 14, 2020	17.94	18.35	17.88	18.26
994	NYSE	HWM	Tue, Oct 13, 2020	17.94	17.95	17.54	17.85
993	NYSE	HWM	Mon, Oct 12, 2020	18.20	18.38	17.81	18.19
992	NYSE	HWM	Fri, Oct 9, 2020	18.87	18.90	18.27	18.30
991	NYSE	HWM	Thu, Oct 8, 2020	18.24	18.79	18.18	18.73
990	NYSE	HWM	Wed, Oct 7, 2020	17.93	18.31	17.61	18.11
989	NYSE	HWM	Tue, Oct 6, 2020	18.37	18.43	17.49	17.53
988	NYSE	HWM	Mon, Oct 5, 2020	18.03	18.31	18.00	18.18
987	NYSE	HWM	Fri, Oct 2, 2020	16.64	17.97	16.51	17.88
986	NYSE	HWM	Thu, Oct 1, 2020	16.94	17.24	16.83	17.23
985	NYSE	HWM	Wed, Sep 30, 2020	17.29	17.39	16.60	16.72
984	NYSE	HWM	Tue, Sep 29, 2020	17.51	17.57	17.15	17.30
983	NYSE	HWM	Mon, Sep 28, 2020	16.93	17.56	16.93	17.19
982	NYSE	HWM	Fri, Sep 25, 2020	16.30	16.78	16.26	16.67
981	NYSE	HWM	Thu, Sep 24, 2020	16.39	16.78	16.15	16.47
980	NYSE	HWM	Wed, Sep 23, 2020	17.11	17.57	16.43	16.44
979	NYSE	HWM	Tue, Sep 22, 2020	16.78	17.24	16.63	17.08
978	NYSE	HWM	Mon, Sep 21, 2020	17.20	17.21	16.74	16.88
977	NYSE	HWM	Fri, Sep 18, 2020	18.30	18.74	17.57	17.70
976	NYSE	HWM	Thu, Sep 17, 2020	18.51	19.07	18.31	18.49
975	NYSE	HWM	Wed, Sep 16, 2020	18.15	19.02	17.89	18.78
974	NYSE	HWM	Tue, Sep 15, 2020	18.36	18.49	18.00	18.21
973	NYSE	HWM	Mon, Sep 14, 2020	17.97	18.43	17.72	18.39
972	NYSE	HWM	Fri, Sep 11, 2020	17.03	18.08	17.01	17.80
971	NYSE	HWM	Thu, Sep 10, 2020	18.11	18.11	16.93	16.98
970	NYSE	HWM	Wed, Sep 9, 2020	17.50	17.59	17.00	17.12
969	NYSE	HWM	Tue, Sep 8, 2020	17.58	17.68	17.12	17.30
968	NYSE	HWM	Fri, Sep 4, 2020	18.07	18.37	17.48	17.70
967	NYSE	HWM	Thu, Sep 3, 2020	18.32	18.71	17.57	17.73
966	NYSE	HWM	Wed, Sep 2, 2020	17.57	18.36	17.43	18.34
965	NYSE	HWM	Tue, Sep 1, 2020	17.37	17.82	17.25	17.54
964	NYSE	HWM	Mon, Aug 31, 2020	17.87	18.00	17.36	17.52
963	NYSE	HWM	Fri, Aug 28, 2020	17.56	18.04	17.50	18.01
962	NYSE	HWM	Thu, Aug 27, 2020	17.36	17.73	17.27	17.43
961	NYSE	HWM	Wed, Aug 26, 2020	17.47	17.54	17.18	17.19
960	NYSE	HWM	Tue, Aug 25, 2020	17.50	17.59	16.99	17.44
959	NYSE	HWM	Mon, Aug 24, 2020	16.93	17.50	16.92	17.44
958	NYSE	HWM	Fri, Aug 21, 2020	16.88	17.13	16.77	16.91
957	NYSE	HWM	Thu, Aug 20, 2020	16.85	17.17	16.69	16.94
956	NYSE	HWM	Wed, Aug 19, 2020	17.14	17.44	16.99	17.12
955	NYSE	HWM	Tue, Aug 18, 2020	17.08	17.29	16.89	16.93
954	NYSE	HWM	Mon, Aug 17, 2020	17.58	17.64	17.19	17.35
953	NYSE	HWM	Fri, Aug 14, 2020	17.47	17.84	17.28	17.55
952	NYSE	HWM	Thu, Aug 13, 2020	17.79	18.02	17.47	17.48
951	NYSE	HWM	Wed, Aug 12, 2020	18.60	18.66	17.83	18.09
950	NYSE	HWM	Tue, Aug 11, 2020	18.34	18.99	18.22	18.28
949	NYSE	HWM	Mon, Aug 10, 2020	16.97	17.95	16.97	17.91
948	NYSE	HWM	Fri, Aug 7, 2020	17.13	17.13	16.52	16.96
947	NYSE	HWM	Thu, Aug 6, 2020	15.32	17.36	15.32	17.28
946	NYSE	HWM	Wed, Aug 5, 2020	15.14	16.15	15.14	16.08
945	NYSE	HWM	Tue, Aug 4, 2020	15.12	15.29	14.92	15.02
944	NYSE	HWM	Mon, Aug 3, 2020	14.80	15.30	14.61	15.13
943	NYSE	HWM	Fri, Jul 31, 2020	15.05	15.12	14.52	14.78
942	NYSE	HWM	Thu, Jul 30, 2020	14.99	15.36	14.66	15.13
941	NYSE	HWM	Wed, Jul 29, 2020	15.26	15.35	14.76	15.27
940	NYSE	HWM	Tue, Jul 28, 2020	15.20	15.72	15.19	15.32
939	NYSE	HWM	Mon, Jul 27, 2020	15.46	15.54	15.12	15.24
938	NYSE	HWM	Fri, Jul 24, 2020	15.80	15.86	15.45	15.55
937	NYSE	HWM	Thu, Jul 23, 2020	16.05	16.18	15.62	15.75
936	NYSE	HWM	Wed, Jul 22, 2020	15.92	16.18	15.78	16.14
935	NYSE	HWM	Tue, Jul 21, 2020	15.90	16.26	15.80	16.10
934	NYSE	HWM	Mon, Jul 20, 2020	16.22	16.35	15.37	15.68
933	NYSE	HWM	Fri, Jul 17, 2020	16.21	16.54	15.94	16.45
932	NYSE	HWM	Thu, Jul 16, 2020	16.61	16.61	16.05	16.20
931	NYSE	HWM	Wed, Jul 15, 2020	16.12	16.73	15.97	16.70
930	NYSE	HWM	Tue, Jul 14, 2020	15.08	15.70	15.05	15.69
929	NYSE	HWM	Mon, Jul 13, 2020	15.38	15.70	15.06	15.23
928	NYSE	HWM	Fri, Jul 10, 2020	14.77	15.35	14.64	15.33
927	NYSE	HWM	Thu, Jul 9, 2020	15.05	15.22	14.74	14.77
926	NYSE	HWM	Wed, Jul 8, 2020	15.04	15.43	14.96	15.33
925	NYSE	HWM	Tue, Jul 7, 2020	15.56	15.62	15.06	15.14
924	NYSE	HWM	Mon, Jul 6, 2020	15.77	15.88	15.42	15.74
923	NYSE	HWM	Thu, Jul 2, 2020	15.63	15.87	15.16	15.31
922	NYSE	HWM	Wed, Jul 1, 2020	15.93	16.24	15.24	15.28
921	NYSE	HWM	Tue, Jun 30, 2020	16.02	16.29	15.74	15.85
920	NYSE	HWM	Mon, Jun 29, 2020	15.78	16.31	15.51	16.22
919	NYSE	HWM	Fri, Jun 26, 2020	15.36	15.49	14.97	15.42
918	NYSE	HWM	Thu, Jun 25, 2020	14.29	15.26	14.19	15.20
917	NYSE	HWM	Wed, Jun 24, 2020	14.77	14.96	14.33	14.62
916	NYSE	HWM	Tue, Jun 23, 2020	14.66	15.16	14.09	15.04
915	NYSE	HWM	Mon, Jun 22, 2020	13.91	14.70	13.57	14.65
914	NYSE	HWM	Fri, Jun 19, 2020	15.00	15.25	13.82	13.94
913	NYSE	HWM	Thu, Jun 18, 2020	14.53	14.92	14.42	14.58
912	NYSE	HWM	Wed, Jun 17, 2020	15.40	15.46	14.79	14.80
911	NYSE	HWM	Tue, Jun 16, 2020	15.38	15.63	14.80	15.23
910	NYSE	HWM	Mon, Jun 15, 2020	13.14	14.66	13.08	14.52
909	NYSE	HWM	Fri, Jun 12, 2020	14.05	14.16	13.28	14.00
908	NYSE	HWM	Thu, Jun 11, 2020	13.87	14.27	12.98	12.98
907	NYSE	HWM	Wed, Jun 10, 2020	16.03	16.03	14.73	14.97
906	NYSE	HWM	Tue, Jun 9, 2020	17.03	17.20	16.06	16.22
905	NYSE	HWM	Mon, Jun 8, 2020	18.02	18.38	17.66	17.73
904	NYSE	HWM	Fri, Jun 5, 2020	16.81	17.26	16.33	17.16
903	NYSE	HWM	Thu, Jun 4, 2020	15.17	15.65	15.01	15.53
902	NYSE	HWM	Wed, Jun 3, 2020	14.44	15.19	14.31	15.17
901	NYSE	HWM	Tue, Jun 2, 2020	13.41	14.20	13.36	13.99
900	NYSE	HWM	Mon, Jun 1, 2020	13.16	13.76	13.10	13.41
899	NYSE	HWM	Fri, May 29, 2020	13.23	13.44	12.80	13.08
898	NYSE	HWM	Thu, May 28, 2020	14.35	14.36	13.27	13.28
897	NYSE	HWM	Wed, May 27, 2020	13.33	14.16	12.90	14.02
896	NYSE	HWM	Tue, May 26, 2020	13.17	13.40	12.94	13.06
895	NYSE	HWM	Fri, May 22, 2020	12.45	12.67	12.07	12.37
894	NYSE	HWM	Thu, May 21, 2020	12.62	12.97	12.37	12.43
893	NYSE	HWM	Wed, May 20, 2020	12.28	13.00	12.26	12.75
892	NYSE	HWM	Tue, May 19, 2020	12.29	12.47	11.90	12.05
891	NYSE	HWM	Mon, May 18, 2020	11.30	12.42	11.30	12.34
890	NYSE	HWM	Fri, May 15, 2020	11.06	11.20	10.74	10.77
889	NYSE	HWM	Thu, May 14, 2020	10.40	11.30	9.87	11.25
888	NYSE	HWM	Wed, May 13, 2020	11.00	11.06	10.51	10.65
887	NYSE	HWM	Tue, May 12, 2020	11.85	12.10	11.11	11.12
886	NYSE	HWM	Mon, May 11, 2020	12.26	12.48	11.71	11.76
885	NYSE	HWM	Fri, May 8, 2020	11.96	12.64	11.96	12.62
884	NYSE	HWM	Thu, May 7, 2020	11.50	12.30	11.50	11.87
883	NYSE	HWM	Wed, May 6, 2020	12.27	12.35	11.45	11.49
882	NYSE	HWM	Tue, May 5, 2020	12.45	13.04	12.16	12.21
881	NYSE	HWM	Mon, May 4, 2020	12.30	12.36	11.42	11.95
880	NYSE	HWM	Fri, May 1, 2020	12.92	12.96	12.20	12.54
879	NYSE	HWM	Thu, Apr 30, 2020	13.56	13.65	12.81	13.07
878	NYSE	HWM	Wed, Apr 29, 2020	12.40	13.93	12.33	13.89
877	NYSE	HWM	Tue, Apr 28, 2020	11.68	12.25	11.57	11.99
876	NYSE	HWM	Mon, Apr 27, 2020	10.90	11.56	10.86	11.41
875	NYSE	HWM	Fri, Apr 24, 2020	11.07	11.33	10.58	10.81
874	NYSE	HWM	Thu, Apr 23, 2020	10.81	11.39	10.77	11.00
873	NYSE	HWM	Wed, Apr 22, 2020	10.94	11.30	10.66	10.83
872	NYSE	HWM	Tue, Apr 21, 2020	11.37	11.50	10.58	10.59
871	NYSE	HWM	Mon, Apr 20, 2020	11.62	12.57	11.39	11.64
870	NYSE	HWM	Fri, Apr 17, 2020	11.25	11.70	11.09	11.65
869	NYSE	HWM	Thu, Apr 16, 2020	10.93	11.35	10.40	10.74
868	NYSE	HWM	Wed, Apr 15, 2020	12.07	12.10	10.34	11.37
867	NYSE	HWM	Tue, Apr 14, 2020	12.83	13.06	11.97	12.20
866	NYSE	HWM	Mon, Apr 13, 2020	13.16	13.38	12.21	12.60
865	NYSE	HWM	Thu, Apr 9, 2020	13.89	14.16	13.21	13.25
864	NYSE	HWM	Wed, Apr 8, 2020	12.50	13.39	12.31	13.08
863	NYSE	HWM	Tue, Apr 7, 2020	13.46	13.97	12.01	12.11
862	NYSE	HWM	Mon, Apr 6, 2020	13.04	14.00	12.33	12.69
861	NYSE	HWM	Fri, Apr 3, 2020	12.10	12.69	11.85	12.54
860	NYSE	HWM	Thu, Apr 2, 2020	12.97	13.71	12.00	12.50
859	NYSE	HWM	Wed, Apr 1, 2020	15.40	15.40	12.71	13.20
858	NYSE	HWM	Tue, Mar 31, 2020	12.44	12.66	12.01	9.20
857	NYSE	HWM	Mon, Mar 30, 2020	12.84	12.88	12.00	12.57
856	NYSE	HWM	Fri, Mar 27, 2020	12.78	13.18	12.10	12.78
855	NYSE	HWM	Thu, Mar 26, 2020	12.59	13.67	12.17	13.58
854	NYSE	HWM	Wed, Mar 25, 2020	11.70	12.94	11.34	12.39
853	NYSE	HWM	Tue, Mar 24, 2020	9.76	11.75	9.66	11.61
852	NYSE	HWM	Mon, Mar 23, 2020	10.12	10.14	8.72	9.19
851	NYSE	HWM	Fri, Mar 20, 2020	12.17	12.26	9.96	10.16
850	NYSE	HWM	Thu, Mar 19, 2020	11.71	12.37	10.84	12.15
849	NYSE	HWM	Wed, Mar 18, 2020	12.40	12.52	10.44	12.02
848	NYSE	HWM	Tue, Mar 17, 2020	13.71	14.13	12.92	13.53
847	NYSE	HWM	Mon, Mar 16, 2020	13.80	14.70	13.15	13.37
846	NYSE	HWM	Fri, Mar 13, 2020	16.22	16.24	14.90	15.73
845	NYSE	HWM	Thu, Mar 12, 2020	15.57	16.14	15.06	15.24
844	NYSE	HWM	Wed, Mar 11, 2020	17.95	18.07	16.61	16.95
843	NYSE	HWM	Tue, Mar 10, 2020	18.38	18.79	17.83	18.63
842	NYSE	HWM	Mon, Mar 9, 2020	18.50	18.64	17.51	17.66
841	NYSE	HWM	Fri, Mar 6, 2020	19.77	20.40	19.39	19.89
840	NYSE	HWM	Thu, Mar 5, 2020	21.73	21.75	20.43	20.50
839	NYSE	HWM	Wed, Mar 4, 2020	22.52	22.59	21.89	22.35
838	NYSE	HWM	Tue, Mar 3, 2020	22.90	23.52	22.02	22.07
837	NYSE	HWM	Mon, Mar 2, 2020	22.60	22.96	22.21	22.96
836	NYSE	HWM	Fri, Feb 28, 2020	22.44	22.82	22.00	22.50
835	NYSE	HWM	Thu, Feb 27, 2020	23.63	24.06	23.18	23.29
834	NYSE	HWM	Wed, Feb 26, 2020	24.41	24.99	24.26	24.41
833	NYSE	HWM	Tue, Feb 25, 2020	25.45	25.52	24.05	24.31
832	NYSE	HWM	Mon, Feb 24, 2020	24.83	25.47	24.71	25.35
831	NYSE	HWM	Fri, Feb 21, 2020	25.65	25.79	25.46	25.65
830	NYSE	HWM	Thu, Feb 20, 2020	26.14	26.14	25.20	25.83
829	NYSE	HWM	Wed, Feb 19, 2020	25.52	26.27	25.50	26.11
828	NYSE	HWM	Tue, Feb 18, 2020	25.54	25.54	25.23	25.43
827	NYSE	HWM	Fri, Feb 14, 2020	25.18	25.59	25.10	25.57
826	NYSE	HWM	Thu, Feb 13, 2020	25.07	25.64	24.91	25.26
825	NYSE	HWM	Wed, Feb 12, 2020	24.56	25.26	24.56	25.15
824	NYSE	HWM	Tue, Feb 11, 2020	24.40	24.98	24.34	24.54
823	NYSE	HWM	Mon, Feb 10, 2020	23.99	24.28	23.85	24.26
822	NYSE	HWM	Fri, Feb 7, 2020	24.03	24.04	23.73	23.99
821	NYSE	HWM	Thu, Feb 6, 2020	24.01	24.17	23.60	24.07
820	NYSE	HWM	Wed, Feb 5, 2020	23.52	24.02	23.48	23.95
819	NYSE	HWM	Tue, Feb 4, 2020	23.29	23.43	23.19	23.36
818	NYSE	HWM	Mon, Feb 3, 2020	23.10	23.28	22.97	23.04
817	NYSE	HWM	Fri, Jan 31, 2020	23.22	23.29	22.88	22.96
816	NYSE	HWM	Thu, Jan 30, 2020	23.62	23.76	23.03	23.34
815	NYSE	HWM	Wed, Jan 29, 2020	24.05	24.16	23.49	23.88
814	NYSE	HWM	Tue, Jan 28, 2020	23.78	24.20	23.76	24.12
813	NYSE	HWM	Mon, Jan 27, 2020	21.90	23.75	21.84	23.51
812	NYSE	HWM	Fri, Jan 24, 2020	22.76	22.85	22.04	22.31
811	NYSE	HWM	Thu, Jan 23, 2020	22.01	22.69	21.91	22.63
810	NYSE	HWM	Wed, Jan 22, 2020	21.75	22.28	21.58	22.11
809	NYSE	HWM	Tue, Jan 21, 2020	22.28	22.67	22.26	22.54
808	NYSE	HWM	Fri, Jan 17, 2020	23.08	23.09	22.40	22.47
807	NYSE	HWM	Thu, Jan 16, 2020	22.19	23.00	22.19	23.00
806	NYSE	HWM	Wed, Jan 15, 2020	22.54	22.73	22.23	22.37
805	NYSE	HWM	Tue, Jan 14, 2020	22.49	22.78	22.44	22.67
804	NYSE	HWM	Mon, Jan 13, 2020	22.24	22.61	22.04	22.57
803	NYSE	HWM	Fri, Jan 10, 2020	22.79	22.79	22.03	22.11
802	NYSE	HWM	Thu, Jan 9, 2020	23.39	23.49	22.68	22.82
801	NYSE	HWM	Wed, Jan 8, 2020	23.97	23.99	23.53	23.55
800	NYSE	HWM	Tue, Jan 7, 2020	23.98	24.15	23.72	24.08
799	NYSE	HWM	Mon, Jan 6, 2020	24.03	24.18	23.76	23.92
798	NYSE	HWM	Fri, Jan 3, 2020	23.84	24.17	23.70	24.14
797	NYSE	HWM	Thu, Jan 2, 2020	23.69	24.18	23.62	24.18
796	NYSE	HWM	Tue, Dec 31, 2019	23.65	23.70	23.47	23.59
795	NYSE	HWM	Mon, Dec 30, 2019	23.85	23.93	23.58	23.66
794	NYSE	HWM	Fri, Dec 27, 2019	23.94	24.02	23.78	23.87
793	NYSE	HWM	Thu, Dec 26, 2019	24.05	24.08	23.78	23.91
792	NYSE	HWM	Tue, Dec 24, 2019	24.20	24.21	23.98	24.00
791	NYSE	HWM	Mon, Dec 23, 2019	24.01	24.27	24.00	24.17
790	NYSE	HWM	Fri, Dec 20, 2019	23.94	24.06	23.77	24.06
789	NYSE	HWM	Thu, Dec 19, 2019	23.61	23.81	23.49	23.76
788	NYSE	HWM	Wed, Dec 18, 2019	24.01	24.03	23.58	23.59
787	NYSE	HWM	Tue, Dec 17, 2019	24.34	24.38	23.91	24.13
786	NYSE	HWM	Mon, Dec 16, 2019	24.21	24.52	24.21	24.37
785	NYSE	HWM	Fri, Dec 13, 2019	24.17	24.37	24.07	24.26
784	NYSE	HWM	Thu, Dec 12, 2019	23.96	24.33	23.88	24.24
783	NYSE	HWM	Wed, Dec 11, 2019	23.91	24.00	23.81	23.94
782	NYSE	HWM	Tue, Dec 10, 2019	23.72	23.87	23.69	23.77
781	NYSE	HWM	Mon, Dec 9, 2019	23.62	23.80	23.51	23.60
780	NYSE	HWM	Fri, Dec 6, 2019	23.58	23.80	23.47	23.78
779	NYSE	HWM	Thu, Dec 5, 2019	23.37	23.41	23.20	23.36
778	NYSE	HWM	Wed, Dec 4, 2019	23.65	23.70	23.22	23.24
777	NYSE	HWM	Tue, Dec 3, 2019	23.19	23.62	23.00	23.53
776	NYSE	HWM	Mon, Dec 2, 2019	23.82	23.91	23.42	23.42
775	NYSE	HWM	Fri, Nov 29, 2019	23.91	23.94	23.71	23.73
774	NYSE	HWM	Wed, Nov 27, 2019	23.98	24.07	23.82	23.96
773	NYSE	HWM	Tue, Nov 26, 2019	23.75	23.99	23.62	23.98
772	NYSE	HWM	Mon, Nov 25, 2019	23.52	23.75	23.48	23.73
771	NYSE	HWM	Fri, Nov 22, 2019	23.52	23.62	23.34	23.42
770	NYSE	HWM	Thu, Nov 21, 2019	23.53	23.85	23.42	23.46
769	NYSE	HWM	Wed, Nov 20, 2019	23.67	23.78	23.48	23.63
768	NYSE	HWM	Tue, Nov 19, 2019	23.79	23.83	23.69	23.77
767	NYSE	HWM	Mon, Nov 18, 2019	23.59	23.93	23.49	23.81
766	NYSE	HWM	Fri, Nov 15, 2019	23.29	23.68	23.15	23.65
765	NYSE	HWM	Thu, Nov 14, 2019	22.69	23.24	22.59	23.16
764	NYSE	HWM	Wed, Nov 13, 2019	22.44	22.73	22.38	22.61
763	NYSE	HWM	Tue, Nov 12, 2019	22.57	22.70	22.47	22.61
762	NYSE	HWM	Mon, Nov 11, 2019	22.23	22.65	22.15	22.62
761	NYSE	HWM	Fri, Nov 8, 2019	22.19	22.31	22.04	22.21
760	NYSE	HWM	Thu, Nov 7, 2019	22.57	22.63	22.10	22.16
759	NYSE	HWM	Wed, Nov 6, 2019	22.62	22.62	22.27	22.55
758	NYSE	HWM	Tue, Nov 5, 2019	21.67	22.65	21.11	22.62
757	NYSE	HWM	Mon, Nov 4, 2019	22.10	22.16	21.94	22.06
756	NYSE	HWM	Fri, Nov 1, 2019	21.26	21.88	21.17	21.88
755	NYSE	HWM	Thu, Oct 31, 2019	21.07	21.07	20.80	21.06
754	NYSE	HWM	Wed, Oct 30, 2019	21.16	21.19	20.85	21.10
753	NYSE	HWM	Tue, Oct 29, 2019	21.12	21.41	21.08	21.22
752	NYSE	HWM	Mon, Oct 28, 2019	21.23	21.41	21.15	21.20
751	NYSE	HWM	Fri, Oct 25, 2019	21.03	21.22	20.98	21.19
750	NYSE	HWM	Thu, Oct 24, 2019	20.93	21.04	20.74	21.03
749	NYSE	HWM	Wed, Oct 23, 2019	20.73	20.97	20.63	20.88
748	NYSE	HWM	Tue, Oct 22, 2019	20.75	20.88	20.60	20.76
747	NYSE	HWM	Mon, Oct 21, 2019	20.80	20.97	20.66	20.73
746	NYSE	HWM	Fri, Oct 18, 2019	21.22	21.22	20.70	20.70
745	NYSE	HWM	Thu, Oct 17, 2019	21.18	21.29	21.03	21.23
744	NYSE	HWM	Wed, Oct 16, 2019	21.34	21.40	21.06	21.09
743	NYSE	HWM	Tue, Oct 15, 2019	20.70	21.40	20.63	21.35
742	NYSE	HWM	Mon, Oct 14, 2019	20.53	20.69	20.46	20.57
741	NYSE	HWM	Fri, Oct 11, 2019	20.20	20.53	20.20	20.27
740	NYSE	HWM	Thu, Oct 10, 2019	19.61	20.01	19.48	19.94
739	NYSE	HWM	Wed, Oct 9, 2019	19.27	19.69	19.16	19.61
738	NYSE	HWM	Tue, Oct 8, 2019	18.89	19.29	18.82	19.06
737	NYSE	HWM	Mon, Oct 7, 2019	19.05	19.14	18.81	18.97
736	NYSE	HWM	Fri, Oct 4, 2019	18.56	18.78	18.36	18.77
735	NYSE	HWM	Thu, Oct 3, 2019	18.53	18.61	18.20	18.59
734	NYSE	HWM	Wed, Oct 2, 2019	19.16	19.20	18.37	18.55
733	NYSE	HWM	Tue, Oct 1, 2019	19.95	20.02	19.19	19.36
732	NYSE	HWM	Mon, Sep 30, 2019	20.01	20.07	19.85	19.93
731	NYSE	HWM	Fri, Sep 27, 2019	20.18	20.30	19.97	20.01
730	NYSE	HWM	Thu, Sep 26, 2019	20.35	20.39	20.10	20.16
729	NYSE	HWM	Wed, Sep 25, 2019	20.30	20.43	20.11	20.30
728	NYSE	HWM	Tue, Sep 24, 2019	20.54	20.70	20.30	20.34
727	NYSE	HWM	Mon, Sep 23, 2019	20.39	20.54	20.28	20.52
726	NYSE	HWM	Fri, Sep 20, 2019	20.87	20.93	20.30	20.48
725	NYSE	HWM	Thu, Sep 19, 2019	20.95	21.01	20.75	20.80
724	NYSE	HWM	Wed, Sep 18, 2019	20.82	20.96	20.63	20.93
723	NYSE	HWM	Tue, Sep 17, 2019	20.77	20.97	20.56	20.88
722	NYSE	HWM	Mon, Sep 16, 2019	20.70	20.98	20.70	20.85
721	NYSE	HWM	Fri, Sep 13, 2019	20.83	20.88	20.64	20.76
720	NYSE	HWM	Thu, Sep 12, 2019	20.70	20.83	20.57	20.71
719	NYSE	HWM	Wed, Sep 11, 2019	20.38	20.62	20.24	20.61
718	NYSE	HWM	Tue, Sep 10, 2019	20.14	20.50	20.08	20.47
717	NYSE	HWM	Mon, Sep 9, 2019	20.01	20.26	19.92	20.16
716	NYSE	HWM	Fri, Sep 6, 2019	20.02	20.12	19.81	19.92
715	NYSE	HWM	Thu, Sep 5, 2019	19.98	20.08	19.83	19.94
714	NYSE	HWM	Wed, Sep 4, 2019	20.00	20.04	19.83	19.91
713	NYSE	HWM	Tue, Sep 3, 2019	19.71	19.93	19.55	19.91
712	NYSE	HWM	Fri, Aug 30, 2019	19.93	19.99	19.69	19.81
711	NYSE	HWM	Thu, Aug 29, 2019	19.74	19.93	19.59	19.78
710	NYSE	HWM	Wed, Aug 28, 2019	19.31	19.61	18.99	19.49
709	NYSE	HWM	Tue, Aug 27, 2019	19.23	19.53	19.14	19.30
708	NYSE	HWM	Mon, Aug 26, 2019	18.83	19.31	18.69	19.20
707	NYSE	HWM	Fri, Aug 23, 2019	19.09	19.37	18.48	18.63
706	NYSE	HWM	Thu, Aug 22, 2019	19.32	19.49	19.13	19.24
705	NYSE	HWM	Wed, Aug 21, 2019	19.59	19.59	19.29	19.32
704	NYSE	HWM	Tue, Aug 20, 2019	19.11	19.37	18.95	19.34
703	NYSE	HWM	Mon, Aug 19, 2019	19.22	19.31	19.10	19.19
702	NYSE	HWM	Fri, Aug 16, 2019	18.94	19.14	18.85	19.04
701	NYSE	HWM	Thu, Aug 15, 2019	19.02	19.02	18.70	18.83
700	NYSE	HWM	Wed, Aug 14, 2019	19.19	19.29	18.90	18.99
699	NYSE	HWM	Tue, Aug 13, 2019	19.22	19.70	19.12	19.46
698	NYSE	HWM	Mon, Aug 12, 2019	19.17	19.45	19.08	19.32
697	NYSE	HWM	Fri, Aug 9, 2019	19.55	19.71	19.23	19.33
696	NYSE	HWM	Thu, Aug 8, 2019	19.49	19.80	19.26	19.49
695	NYSE	HWM	Wed, Aug 7, 2019	18.86	19.34	18.48	19.32
694	NYSE	HWM	Tue, Aug 6, 2019	18.26	18.92	18.09	18.83
693	NYSE	HWM	Mon, Aug 5, 2019	17.88	18.41	17.74	18.06
692	NYSE	HWM	Fri, Aug 2, 2019	19.75	19.93	17.77	18.21
691	NYSE	HWM	Thu, Aug 1, 2019	19.09	19.09	18.62	18.67
690	NYSE	HWM	Wed, Jul 31, 2019	19.29	19.49	19.05	19.18
689	NYSE	HWM	Tue, Jul 30, 2019	19.24	19.29	19.00	19.27
688	NYSE	HWM	Mon, Jul 29, 2019	19.73	19.77	19.25	19.28
687	NYSE	HWM	Fri, Jul 26, 2019	19.58	19.76	19.58	19.73
686	NYSE	HWM	Thu, Jul 25, 2019	19.65	19.71	19.41	19.63
685	NYSE	HWM	Wed, Jul 24, 2019	19.24	19.71	19.17	19.66
684	NYSE	HWM	Tue, Jul 23, 2019	19.41	19.43	19.18	19.29
683	NYSE	HWM	Mon, Jul 22, 2019	19.28	19.40	19.23	19.26
682	NYSE	HWM	Fri, Jul 19, 2019	19.45	19.46	19.26	19.30
681	NYSE	HWM	Thu, Jul 18, 2019	19.19	19.27	18.99	19.27
680	NYSE	HWM	Wed, Jul 17, 2019	19.75	19.75	19.34	19.39
679	NYSE	HWM	Tue, Jul 16, 2019	19.76	19.91	19.70	19.76
678	NYSE	HWM	Mon, Jul 15, 2019	19.93	19.97	19.60	19.79
677	NYSE	HWM	Fri, Jul 12, 2019	19.80	19.94	19.71	19.93
676	NYSE	HWM	Thu, Jul 11, 2019	19.76	19.79	19.65	19.71
675	NYSE	HWM	Wed, Jul 10, 2019	19.93	20.00	19.74	19.77
674	NYSE	HWM	Tue, Jul 9, 2019	19.71	19.83	19.64	19.81
673	NYSE	HWM	Mon, Jul 8, 2019	19.88	19.96	19.70	19.79
672	NYSE	HWM	Fri, Jul 5, 2019	19.75	20.01	19.61	20.01
671	NYSE	HWM	Wed, Jul 3, 2019	20.11	20.11	19.81	19.83
670	NYSE	HWM	Tue, Jul 2, 2019	20.01	20.19	19.88	20.04
669	NYSE	HWM	Mon, Jul 1, 2019	20.08	20.24	19.96	19.99
668	NYSE	HWM	Fri, Jun 28, 2019	19.48	19.80	19.44	19.79
667	NYSE	HWM	Thu, Jun 27, 2019	19.08	19.48	18.97	19.46
666	NYSE	HWM	Wed, Jun 26, 2019	18.79	19.14	18.71	19.08
665	NYSE	HWM	Tue, Jun 25, 2019	18.69	18.86	18.52	18.69
664	NYSE	HWM	Mon, Jun 24, 2019	18.69	18.83	18.60	18.63
663	NYSE	HWM	Fri, Jun 21, 2019	18.50	18.93	18.46	18.65
662	NYSE	HWM	Thu, Jun 20, 2019	18.38	18.52	18.30	18.51
661	NYSE	HWM	Wed, Jun 19, 2019	18.06	18.21	17.99	18.16
660	NYSE	HWM	Tue, Jun 18, 2019	17.63	18.09	17.57	18.04
659	NYSE	HWM	Mon, Jun 17, 2019	17.61	17.63	17.38	17.54
658	NYSE	HWM	Fri, Jun 14, 2019	17.72	17.72	17.56	17.61
657	NYSE	HWM	Thu, Jun 13, 2019	17.48	17.78	17.39	17.78
656	NYSE	HWM	Wed, Jun 12, 2019	17.63	17.66	17.29	17.37
655	NYSE	HWM	Tue, Jun 11, 2019	17.97	18.01	17.43	17.64
654	NYSE	HWM	Mon, Jun 10, 2019	18.17	18.31	17.83	17.85
653	NYSE	HWM	Fri, Jun 7, 2019	17.87	18.10	17.84	18.04
652	NYSE	HWM	Thu, Jun 6, 2019	17.63	17.91	17.55	17.84
651	NYSE	HWM	Wed, Jun 5, 2019	17.32	17.61	17.31	17.61
650	NYSE	HWM	Tue, Jun 4, 2019	17.03	17.32	16.97	17.28
649	NYSE	HWM	Mon, Jun 3, 2019	16.77	16.98	16.68	16.95
648	NYSE	HWM	Fri, May 31, 2019	16.74	16.90	16.73	16.79
647	NYSE	HWM	Thu, May 30, 2019	16.88	16.99	16.80	16.86
646	NYSE	HWM	Wed, May 29, 2019	16.82	16.97	16.63	16.89
645	NYSE	HWM	Tue, May 28, 2019	17.05	17.18	16.96	16.97
644	NYSE	HWM	Fri, May 24, 2019	17.12	17.26	16.97	17.05
643	NYSE	HWM	Thu, May 23, 2019	16.92	17.12	16.85	17.02
642	NYSE	HWM	Wed, May 22, 2019	17.17	17.35	17.13	17.15
641	NYSE	HWM	Tue, May 21, 2019	16.95	17.15	16.92	17.15
640	NYSE	HWM	Mon, May 20, 2019	16.79	16.99	16.73	16.87
639	NYSE	HWM	Fri, May 17, 2019	16.73	17.11	16.67	16.83
638	NYSE	HWM	Thu, May 16, 2019	16.95	17.14	16.89	16.95
637	NYSE	HWM	Wed, May 15, 2019	16.59	16.95	16.59	16.87
636	NYSE	HWM	Tue, May 14, 2019	16.59	16.94	16.51	16.76
635	NYSE	HWM	Mon, May 13, 2019	16.79	16.93	16.43	16.49
634	NYSE	HWM	Fri, May 10, 2019	16.82	17.30	16.68	17.23
633	NYSE	HWM	Thu, May 9, 2019	16.99	17.05	16.77	16.93
632	NYSE	HWM	Wed, May 8, 2019	17.05	17.38	16.96	17.16
631	NYSE	HWM	Tue, May 7, 2019	17.07	17.27	16.89	17.09
630	NYSE	HWM	Mon, May 6, 2019	16.77	17.22	16.72	17.16
629	NYSE	HWM	Fri, May 3, 2019	16.85	17.20	16.69	17.18
628	NYSE	HWM	Thu, May 2, 2019	16.80	17.02	16.69	16.79
627	NYSE	HWM	Wed, May 1, 2019	16.48	16.98	16.43	16.43
626	NYSE	HWM	Tue, Apr 30, 2019	16.33	16.50	15.88	16.46
625	NYSE	HWM	Mon, Apr 29, 2019	15.85	16.01	15.84	15.87
624	NYSE	HWM	Fri, Apr 26, 2019	15.79	15.88	15.72	15.85
623	NYSE	HWM	Thu, Apr 25, 2019	16.10	16.14	15.80	15.82
622	NYSE	HWM	Wed, Apr 24, 2019	15.92	16.30	15.89	16.17
621	NYSE	HWM	Tue, Apr 23, 2019	15.64	15.93	15.61	15.85
620	NYSE	HWM	Mon, Apr 22, 2019	15.28	15.59	15.25	15.54
619	NYSE	HWM	Thu, Apr 18, 2019	15.31	15.45	15.28	15.36
618	NYSE	HWM	Wed, Apr 17, 2019	15.33	15.47	15.08	15.27
617	NYSE	HWM	Tue, Apr 16, 2019	15.85	15.97	15.76	15.85
616	NYSE	HWM	Mon, Apr 15, 2019	15.87	15.94	15.74	15.75
615	NYSE	HWM	Fri, Apr 12, 2019	15.74	15.94	15.71	15.87
614	NYSE	HWM	Thu, Apr 11, 2019	15.41	15.69	15.39	15.61
613	NYSE	HWM	Wed, Apr 10, 2019	15.33	15.54	15.32	15.39
612	NYSE	HWM	Tue, Apr 9, 2019	15.40	15.41	15.17	15.33
611	NYSE	HWM	Mon, Apr 8, 2019	15.30	15.58	15.15	15.53
610	NYSE	HWM	Fri, Apr 5, 2019	15.28	15.46	15.25	15.41
609	NYSE	HWM	Thu, Apr 4, 2019	14.99	15.26	14.98	15.23
608	NYSE	HWM	Wed, Apr 3, 2019	15.24	15.27	14.92	15.01
607	NYSE	HWM	Tue, Apr 2, 2019	15.05	15.25	15.00	15.14
606	NYSE	HWM	Mon, Apr 1, 2019	14.83	15.08	14.77	15.07
605	NYSE	HWM	Fri, Mar 29, 2019	14.76	14.94	14.61	14.65
604	NYSE	HWM	Thu, Mar 28, 2019	14.55	14.72	14.48	14.66
603	NYSE	HWM	Wed, Mar 27, 2019	14.45	14.62	14.36	14.50
602	NYSE	HWM	Tue, Mar 26, 2019	14.39	14.51	14.25	14.41
601	NYSE	HWM	Mon, Mar 25, 2019	14.32	14.56	14.24	14.26
600	NYSE	HWM	Fri, Mar 22, 2019	14.61	14.73	14.13	14.35
599	NYSE	HWM	Thu, Mar 21, 2019	14.53	14.79	14.53	14.72
598	NYSE	HWM	Wed, Mar 20, 2019	14.62	14.72	14.53	14.62
597	NYSE	HWM	Tue, Mar 19, 2019	14.78	14.93	14.58	14.66
596	NYSE	HWM	Mon, Mar 18, 2019	14.59	14.82	14.53	14.74
595	NYSE	HWM	Fri, Mar 15, 2019	14.51	14.65	14.46	14.56
594	NYSE	HWM	Thu, Mar 14, 2019	14.49	14.72	14.49	14.53
593	NYSE	HWM	Wed, Mar 13, 2019	14.50	14.64	14.45	14.53
592	NYSE	HWM	Tue, Mar 12, 2019	14.41	14.53	14.28	14.46
591	NYSE	HWM	Mon, Mar 11, 2019	13.98	14.51	13.97	14.42
590	NYSE	HWM	Fri, Mar 8, 2019	13.96	14.35	13.88	14.17
589	NYSE	HWM	Thu, Mar 7, 2019	14.23	14.27	13.82	14.04
588	NYSE	HWM	Wed, Mar 6, 2019	14.26	14.52	14.20	14.26
587	NYSE	HWM	Tue, Mar 5, 2019	14.21	14.43	14.14	14.26
586	NYSE	HWM	Mon, Mar 4, 2019	14.47	14.69	14.14	14.17
585	NYSE	HWM	Fri, Mar 1, 2019	14.26	14.36	14.09	14.33
584	NYSE	HWM	Thu, Feb 28, 2019	14.21	14.32	14.11	14.17
583	NYSE	HWM	Wed, Feb 27, 2019	14.09	14.39	14.09	14.28
582	NYSE	HWM	Tue, Feb 26, 2019	14.07	14.33	13.99	14.12
581	NYSE	HWM	Mon, Feb 25, 2019	14.07	14.18	13.98	14.11
580	NYSE	HWM	Fri, Feb 22, 2019	14.07	14.10	13.74	14.01
579	NYSE	HWM	Thu, Feb 21, 2019	14.07	14.23	13.93	13.98
578	NYSE	HWM	Wed, Feb 20, 2019	13.84	14.23	13.78	14.10
577	NYSE	HWM	Tue, Feb 19, 2019	13.58	13.99	13.57	13.84
576	NYSE	HWM	Fri, Feb 15, 2019	13.51	13.67	13.42	13.45
575	NYSE	HWM	Thu, Feb 14, 2019	13.67	13.70	13.38	13.41
574	NYSE	HWM	Wed, Feb 13, 2019	13.80	13.99	13.71	13.71
573	NYSE	HWM	Tue, Feb 12, 2019	13.49	13.84	13.49	13.74
572	NYSE	HWM	Mon, Feb 11, 2019	13.26	13.75	13.26	13.41
571	NYSE	HWM	Fri, Feb 8, 2019	13.87	13.95	12.77	13.11
570	NYSE	HWM	Thu, Feb 7, 2019	13.97	14.01	13.29	13.55
569	NYSE	HWM	Wed, Feb 6, 2019	14.07	14.46	13.68	14.00
568	NYSE	HWM	Tue, Feb 5, 2019	14.38	14.56	14.31	14.42
567	NYSE	HWM	Mon, Feb 4, 2019	14.19	14.36	14.06	14.36
566	NYSE	HWM	Fri, Feb 1, 2019	14.47	14.56	14.11	14.18
565	NYSE	HWM	Thu, Jan 31, 2019	14.29	14.53	14.27	14.43
564	NYSE	HWM	Wed, Jan 30, 2019	14.30	14.51	14.03	14.34
563	NYSE	HWM	Tue, Jan 29, 2019	14.10	14.32	14.04	14.10
562	NYSE	HWM	Mon, Jan 28, 2019	14.03	14.20	13.84	14.00
561	NYSE	HWM	Fri, Jan 25, 2019	14.26	14.49	14.18	14.21
560	NYSE	HWM	Thu, Jan 24, 2019	13.84	14.23	13.48	14.10
559	NYSE	HWM	Wed, Jan 23, 2019	13.25	14.03	13.25	13.84
558	NYSE	HWM	Tue, Jan 22, 2019	12.80	13.41	12.36	13.10
557	NYSE	HWM	Fri, Jan 18, 2019	15.61	15.80	15.50	15.59
556	NYSE	HWM	Thu, Jan 17, 2019	15.33	15.61	15.33	15.47
555	NYSE	HWM	Wed, Jan 16, 2019	15.41	15.61	15.20	15.41
554	NYSE	HWM	Tue, Jan 15, 2019	14.82	15.56	14.59	15.38
553	NYSE	HWM	Mon, Jan 14, 2019	14.79	14.97	14.59	14.85
552	NYSE	HWM	Fri, Jan 11, 2019	14.83	15.17	14.83	15.08
551	NYSE	HWM	Thu, Jan 10, 2019	14.89	15.12	14.53	15.03
550	NYSE	HWM	Wed, Jan 9, 2019	15.12	15.19	14.92	14.96
549	NYSE	HWM	Tue, Jan 8, 2019	15.05	15.15	14.89	14.92
548	NYSE	HWM	Mon, Jan 7, 2019	14.51	14.95	14.39	14.88
547	NYSE	HWM	Fri, Jan 4, 2019	14.31	14.83	14.27	14.53
546	NYSE	HWM	Thu, Jan 3, 2019	14.25	14.27	13.80	14.13
545	NYSE	HWM	Wed, Jan 2, 2019	12.76	14.26	12.68	14.23
544	NYSE	HWM	Mon, Dec 31, 2018	12.86	12.96	12.53	12.92
543	NYSE	HWM	Fri, Dec 28, 2018	13.11	13.23	12.79	12.85
542	NYSE	HWM	Thu, Dec 27, 2018	12.71	13.06	12.45	13.05
541	NYSE	HWM	Wed, Dec 26, 2018	12.49	12.91	11.98	12.91
540	NYSE	HWM	Mon, Dec 24, 2018	12.82	12.91	12.34	12.37
539	NYSE	HWM	Fri, Dec 21, 2018	13.41	13.76	12.96	13.02
538	NYSE	HWM	Thu, Dec 20, 2018	13.87	13.92	13.25	13.46
537	NYSE	HWM	Wed, Dec 19, 2018	14.31	14.56	13.68	13.74
536	NYSE	HWM	Tue, Dec 18, 2018	14.85	14.99	14.26	14.33
535	NYSE	HWM	Mon, Dec 17, 2018	15.07	15.37	14.53	14.68
534	NYSE	HWM	Fri, Dec 14, 2018	15.18	15.47	15.06	15.13
533	NYSE	HWM	Thu, Dec 13, 2018	15.56	15.71	15.19	15.28
532	NYSE	HWM	Wed, Dec 12, 2018	15.71	15.80	15.46	15.53
531	NYSE	HWM	Tue, Dec 11, 2018	15.58	15.84	15.19	15.44
530	NYSE	HWM	Mon, Dec 10, 2018	15.51	15.60	14.93	15.25
529	NYSE	HWM	Fri, Dec 7, 2018	15.75	15.93	15.49	15.55
528	NYSE	HWM	Thu, Dec 6, 2018	15.62	15.87	15.46	15.74
527	NYSE	HWM	Tue, Dec 4, 2018	16.50	16.61	15.78	15.98
526	NYSE	HWM	Mon, Dec 3, 2018	16.54	16.66	16.14	16.50
525	NYSE	HWM	Fri, Nov 30, 2018	16.30	16.47	16.04	16.46
524	NYSE	HWM	Thu, Nov 29, 2018	15.90	16.63	15.75	16.36
523	NYSE	HWM	Wed, Nov 28, 2018	15.67	16.07	15.58	15.96
522	NYSE	HWM	Tue, Nov 27, 2018	15.53	15.64	15.34	15.62
521	NYSE	HWM	Mon, Nov 26, 2018	15.87	15.92	15.57	15.68
520	NYSE	HWM	Fri, Nov 23, 2018	15.61	15.75	15.55	15.71
519	NYSE	HWM	Wed, Nov 21, 2018	15.31	15.74	15.18	15.71
518	NYSE	HWM	Tue, Nov 20, 2018	15.31	15.60	15.14	15.21
517	NYSE	HWM	Mon, Nov 19, 2018	15.44	16.33	15.25	15.59
516	NYSE	HWM	Fri, Nov 16, 2018	15.71	15.81	15.34	15.44
515	NYSE	HWM	Thu, Nov 15, 2018	15.40	15.89	15.19	15.84
514	NYSE	HWM	Wed, Nov 14, 2018	15.64	15.87	15.41	15.59
513	NYSE	HWM	Tue, Nov 13, 2018	15.41	15.82	15.27	15.41
512	NYSE	HWM	Mon, Nov 12, 2018	15.83	15.85	15.35	15.39
511	NYSE	HWM	Fri, Nov 9, 2018	15.97	16.12	15.67	15.92
510	NYSE	HWM	Thu, Nov 8, 2018	16.17	16.27	15.92	16.13
509	NYSE	HWM	Wed, Nov 7, 2018	16.13	16.36	16.00	16.20
508	NYSE	HWM	Tue, Nov 6, 2018	15.92	16.28	15.87	16.04
507	NYSE	HWM	Mon, Nov 5, 2018	16.04	16.12	15.43	15.91
506	NYSE	HWM	Fri, Nov 2, 2018	16.43	16.65	16.10	16.22
505	NYSE	HWM	Thu, Nov 1, 2018	15.64	16.40	15.49	16.30
504	NYSE	HWM	Wed, Oct 31, 2018	16.13	16.13	15.55	15.54
503	NYSE	HWM	Tue, Oct 30, 2018	15.01	15.25	14.48	15.10
502	NYSE	HWM	Mon, Oct 29, 2018	15.48	15.48	14.46	14.73
501	NYSE	HWM	Fri, Oct 26, 2018	15.03	15.31	14.77	15.21
500	NYSE	HWM	Thu, Oct 25, 2018	15.31	15.42	15.10	15.29
499	NYSE	HWM	Wed, Oct 24, 2018	15.84	15.93	15.21	15.23
498	NYSE	HWM	Tue, Oct 23, 2018	16.12	16.24	15.62	15.83
497	NYSE	HWM	Mon, Oct 22, 2018	16.78	16.78	16.12	16.44
496	NYSE	HWM	Fri, Oct 19, 2018	16.90	16.97	16.42	16.77
495	NYSE	HWM	Thu, Oct 18, 2018	17.18	17.40	16.86	16.89
494	NYSE	HWM	Wed, Oct 17, 2018	17.04	17.31	16.85	17.26
493	NYSE	HWM	Tue, Oct 16, 2018	16.60	17.03	16.54	17.01
492	NYSE	HWM	Mon, Oct 15, 2018	16.60	16.76	16.45	16.46
491	NYSE	HWM	Fri, Oct 12, 2018	16.59	16.62	16.22	16.56
490	NYSE	HWM	Thu, Oct 11, 2018	16.56	16.77	16.17	16.23
489	NYSE	HWM	Wed, Oct 10, 2018	17.45	17.50	16.64	16.67
488	NYSE	HWM	Tue, Oct 9, 2018	17.94	17.97	17.31	17.51
487	NYSE	HWM	Mon, Oct 8, 2018	17.13	18.09	17.13	17.94
486	NYSE	HWM	Fri, Oct 5, 2018	16.99	17.19	16.69	16.74
485	NYSE	HWM	Thu, Oct 4, 2018	17.07	17.18	16.90	17.02
484	NYSE	HWM	Wed, Oct 3, 2018	17.03	17.17	16.89	17.08
483	NYSE	HWM	Tue, Oct 2, 2018	17.02	17.04	16.85	17.01
482	NYSE	HWM	Mon, Oct 1, 2018	16.94	17.02	16.76	16.97
481	NYSE	HWM	Fri, Sep 28, 2018	16.76	17.05	16.67	16.87
480	NYSE	HWM	Thu, Sep 27, 2018	16.53	16.86	16.49	16.80
479	NYSE	HWM	Wed, Sep 26, 2018	16.94	16.99	16.43	16.51
478	NYSE	HWM	Tue, Sep 25, 2018	16.67	17.04	16.61	16.92
477	NYSE	HWM	Mon, Sep 24, 2018	17.41	17.41	16.50	16.57
476	NYSE	HWM	Fri, Sep 21, 2018	17.35	17.70	17.33	17.54
475	NYSE	HWM	Thu, Sep 20, 2018	17.57	17.62	17.26	17.32
474	NYSE	HWM	Wed, Sep 19, 2018	17.63	17.73	17.45	17.49
473	NYSE	HWM	Tue, Sep 18, 2018	17.51	17.63	17.22	17.62
472	NYSE	HWM	Mon, Sep 17, 2018	17.09	17.51	17.01	17.41
471	NYSE	HWM	Fri, Sep 14, 2018	17.23	17.45	17.23	17.39
470	NYSE	HWM	Thu, Sep 13, 2018	17.44	17.60	17.24	17.25
469	NYSE	HWM	Wed, Sep 12, 2018	17.07	17.44	17.06	17.39
468	NYSE	HWM	Tue, Sep 11, 2018	16.85	17.14	16.73	17.03
467	NYSE	HWM	Mon, Sep 10, 2018	16.86	17.02	16.82	16.86
466	NYSE	HWM	Fri, Sep 7, 2018	16.73	16.94	16.66	16.80
465	NYSE	HWM	Thu, Sep 6, 2018	16.95	17.18	16.75	16.80
464	NYSE	HWM	Wed, Sep 5, 2018	16.94	17.01	16.82	16.99
463	NYSE	HWM	Tue, Sep 4, 2018	16.99	17.02	16.83	16.93
462	NYSE	HWM	Fri, Aug 31, 2018	16.86	17.19	16.86	17.15
461	NYSE	HWM	Thu, Aug 30, 2018	16.92	17.22	16.79	16.92
460	NYSE	HWM	Wed, Aug 29, 2018	16.82	17.05	16.73	16.99
459	NYSE	HWM	Tue, Aug 28, 2018	17.02	17.02	16.55	16.79
458	NYSE	HWM	Mon, Aug 27, 2018	16.89	17.12	16.86	16.91
457	NYSE	HWM	Fri, Aug 24, 2018	16.33	17.14	16.29	17.04
456	NYSE	HWM	Thu, Aug 23, 2018	16.43	16.43	16.13	16.27
455	NYSE	HWM	Wed, Aug 22, 2018	16.54	16.59	16.41	16.43
454	NYSE	HWM	Tue, Aug 21, 2018	16.22	16.56	16.22	16.53
453	NYSE	HWM	Mon, Aug 20, 2018	16.09	16.30	16.06	16.25
452	NYSE	HWM	Fri, Aug 17, 2018	15.84	16.07	15.81	16.00
451	NYSE	HWM	Thu, Aug 16, 2018	15.75	15.95	15.72	15.87
450	NYSE	HWM	Wed, Aug 15, 2018	15.76	15.76	15.40	15.59
449	NYSE	HWM	Tue, Aug 14, 2018	15.71	15.92	15.67	15.86
448	NYSE	HWM	Mon, Aug 13, 2018	15.94	15.99	15.59	15.64
447	NYSE	HWM	Fri, Aug 10, 2018	15.80	16.01	15.70	15.95
446	NYSE	HWM	Thu, Aug 9, 2018	15.93	16.25	15.91	15.92
445	NYSE	HWM	Wed, Aug 8, 2018	16.10	16.10	15.93	16.03
444	NYSE	HWM	Tue, Aug 7, 2018	16.23	16.29	16.03	16.06
443	NYSE	HWM	Mon, Aug 6, 2018	16.22	16.36	16.16	16.23
442	NYSE	HWM	Fri, Aug 3, 2018	16.11	16.31	16.06	16.27
441	NYSE	HWM	Thu, Aug 2, 2018	16.26	16.34	16.07	16.15
440	NYSE	HWM	Wed, Aug 1, 2018	16.62	16.63	16.25	16.36
439	NYSE	HWM	Tue, Jul 31, 2018	16.33	16.71	15.99	16.63
438	NYSE	HWM	Mon, Jul 30, 2018	16.35	16.54	15.94	15.99
437	NYSE	HWM	Fri, Jul 27, 2018	16.35	16.47	16.20	16.42
436	NYSE	HWM	Thu, Jul 26, 2018	15.86	16.52	15.71	16.39
435	NYSE	HWM	Wed, Jul 25, 2018	14.87	14.89	14.53	14.76
434	NYSE	HWM	Tue, Jul 24, 2018	14.69	14.95	14.63	14.89
433	NYSE	HWM	Mon, Jul 23, 2018	14.56	14.62	14.47	14.56
432	NYSE	HWM	Fri, Jul 20, 2018	14.60	14.72	14.54	14.59
431	NYSE	HWM	Thu, Jul 19, 2018	14.99	15.11	14.67	14.69
430	NYSE	HWM	Wed, Jul 18, 2018	14.73	15.11	14.66	15.08
429	NYSE	HWM	Tue, Jul 17, 2018	14.59	14.84	14.51	14.75
428	NYSE	HWM	Mon, Jul 16, 2018	15.18	15.18	14.47	14.72
427	NYSE	HWM	Fri, Jul 13, 2018	13.25	13.36	13.16	13.32
426	NYSE	HWM	Thu, Jul 12, 2018	13.22	13.33	13.03	13.26
425	NYSE	HWM	Wed, Jul 11, 2018	13.39	13.40	13.07	13.10
424	NYSE	HWM	Tue, Jul 10, 2018	13.64	13.69	13.41	13.60
423	NYSE	HWM	Mon, Jul 9, 2018	13.31	13.65	13.25	13.64
422	NYSE	HWM	Fri, Jul 6, 2018	13.11	13.29	12.95	13.21
421	NYSE	HWM	Thu, Jul 5, 2018	13.03	13.17	12.95	13.08
420	NYSE	HWM	Tue, Jul 3, 2018	13.02	13.15	12.93	12.95
419	NYSE	HWM	Mon, Jul 2, 2018	12.91	13.00	12.76	12.92
418	NYSE	HWM	Fri, Jun 29, 2018	13.07	13.25	13.04	13.04
417	NYSE	HWM	Thu, Jun 28, 2018	12.98	13.05	12.85	13.02
416	NYSE	HWM	Wed, Jun 27, 2018	13.08	13.38	13.00	13.00
415	NYSE	HWM	Tue, Jun 26, 2018	12.91	13.14	12.80	13.05
414	NYSE	HWM	Mon, Jun 25, 2018	12.95	12.99	12.62	12.93
413	NYSE	HWM	Fri, Jun 22, 2018	13.09	13.18	13.00	13.06
412	NYSE	HWM	Thu, Jun 21, 2018	13.26	13.31	12.96	13.00
411	NYSE	HWM	Wed, Jun 20, 2018	13.34	13.37	13.25	13.28
410	NYSE	HWM	Tue, Jun 19, 2018	13.36	13.45	13.16	13.34
409	NYSE	HWM	Mon, Jun 18, 2018	13.31	13.59	13.31	13.52
408	NYSE	HWM	Fri, Jun 15, 2018	13.64	13.76	13.35	13.44
407	NYSE	HWM	Thu, Jun 14, 2018	13.81	13.83	13.51	13.80
406	NYSE	HWM	Wed, Jun 13, 2018	13.77	13.83	13.65	13.77
405	NYSE	HWM	Tue, Jun 12, 2018	13.90	13.97	13.77	13.80
404	NYSE	HWM	Mon, Jun 11, 2018	13.78	14.00	13.74	13.92
403	NYSE	HWM	Fri, Jun 8, 2018	13.77	13.83	13.59	13.75
402	NYSE	HWM	Thu, Jun 7, 2018	13.77	13.96	13.73	13.76
401	NYSE	HWM	Wed, Jun 6, 2018	13.63	13.78	13.53	13.74
400	NYSE	HWM	Tue, Jun 5, 2018	13.61	13.66	13.47	13.58
399	NYSE	HWM	Mon, Jun 4, 2018	13.64	13.85	13.60	13.60
398	NYSE	HWM	Fri, Jun 1, 2018	13.56	13.69	13.48	13.61
397	NYSE	HWM	Thu, May 31, 2018	13.76	13.90	13.51	13.53
396	NYSE	HWM	Wed, May 30, 2018	13.76	13.94	13.59	13.89
395	NYSE	HWM	Tue, May 29, 2018	14.00	14.06	13.70	13.74
394	NYSE	HWM	Fri, May 25, 2018	14.14	14.24	14.05	14.13
393	NYSE	HWM	Thu, May 24, 2018	14.29	14.31	14.11	14.16
392	NYSE	HWM	Wed, May 23, 2018	14.17	14.51	14.17	14.29
391	NYSE	HWM	Tue, May 22, 2018	14.19	14.34	14.07	14.23
390	NYSE	HWM	Mon, May 21, 2018	13.92	14.18	13.90	14.13
389	NYSE	HWM	Fri, May 18, 2018	13.88	13.95	13.78	13.86
388	NYSE	HWM	Thu, May 17, 2018	13.84	13.94	13.70	13.91
387	NYSE	HWM	Wed, May 16, 2018	13.91	13.93	13.76	13.80
386	NYSE	HWM	Tue, May 15, 2018	13.97	13.99	13.70	13.78
385	NYSE	HWM	Mon, May 14, 2018	13.98	14.08	13.94	14.04
384	NYSE	HWM	Fri, May 11, 2018	13.84	13.98	13.69	13.97
383	NYSE	HWM	Thu, May 10, 2018	13.86	14.03	13.73	13.90
382	NYSE	HWM	Wed, May 9, 2018	13.91	14.06	13.78	13.81
381	NYSE	HWM	Tue, May 8, 2018	13.41	13.68	13.34	13.64
380	NYSE	HWM	Mon, May 7, 2018	13.19	13.56	13.15	13.46
379	NYSE	HWM	Fri, May 4, 2018	12.95	13.31	12.89	13.20
378	NYSE	HWM	Thu, May 3, 2018	13.22	13.28	12.77	12.98
377	NYSE	HWM	Wed, May 2, 2018	13.64	13.87	13.26	13.27
376	NYSE	HWM	Tue, May 1, 2018	13.80	14.10	13.48	13.55
375	NYSE	HWM	Mon, Apr 30, 2018	15.55	15.84	13.49	13.65
374	NYSE	HWM	Fri, Apr 27, 2018	17.05	17.25	16.94	17.20
373	NYSE	HWM	Thu, Apr 26, 2018	17.01	17.19	16.82	17.05
372	NYSE	HWM	Wed, Apr 25, 2018	16.81	17.02	16.51	16.98
371	NYSE	HWM	Tue, Apr 24, 2018	17.09	17.37	16.50	16.85
370	NYSE	HWM	Mon, Apr 23, 2018	16.94	17.61	16.84	16.90
369	NYSE	HWM	Fri, Apr 20, 2018	18.07	18.14	17.77	17.83
368	NYSE	HWM	Thu, Apr 19, 2018	18.14	18.23	17.78	18.04
367	NYSE	HWM	Wed, Apr 18, 2018	18.32	18.45	18.15	18.15
366	NYSE	HWM	Tue, Apr 17, 2018	18.13	18.40	18.12	18.20
365	NYSE	HWM	Mon, Apr 16, 2018	17.99	18.14	17.85	18.06
364	NYSE	HWM	Fri, Apr 13, 2018	18.15	18.30	17.74	17.81
363	NYSE	HWM	Thu, Apr 12, 2018	17.73	18.02	17.64	18.00
362	NYSE	HWM	Wed, Apr 11, 2018	17.50	17.76	17.48	17.60
361	NYSE	HWM	Tue, Apr 10, 2018	17.71	17.85	17.55	17.65
360	NYSE	HWM	Mon, Apr 9, 2018	17.49	17.83	17.39	17.45
359	NYSE	HWM	Fri, Apr 6, 2018	17.51	17.62	17.09	17.28
358	NYSE	HWM	Thu, Apr 5, 2018	17.49	17.79	17.48	17.69
357	NYSE	HWM	Wed, Apr 4, 2018	16.81	17.35	16.75	17.35
356	NYSE	HWM	Tue, Apr 3, 2018	17.00	17.18	16.85	17.13
355	NYSE	HWM	Mon, Apr 2, 2018	17.58	17.64	16.85	16.92
354	NYSE	HWM	Thu, Mar 29, 2018	17.44	17.81	17.34	17.66
353	NYSE	HWM	Wed, Mar 28, 2018	17.71	17.86	17.31	17.40
352	NYSE	HWM	Tue, Mar 27, 2018	18.01	18.03	17.57	17.67
351	NYSE	HWM	Mon, Mar 26, 2018	17.71	17.93	17.48	17.92
350	NYSE	HWM	Fri, Mar 23, 2018	17.56	17.81	17.30	17.44
349	NYSE	HWM	Thu, Mar 22, 2018	18.33	18.38	17.37	17.38
348	NYSE	HWM	Wed, Mar 21, 2018	18.47	18.82	18.36	18.52
347	NYSE	HWM	Tue, Mar 20, 2018	18.45	18.59	18.26	18.47
346	NYSE	HWM	Mon, Mar 19, 2018	18.76	18.81	18.24	18.42
345	NYSE	HWM	Fri, Mar 16, 2018	18.65	18.92	18.48	18.83
344	NYSE	HWM	Thu, Mar 15, 2018	18.50	18.64	18.28	18.58
343	NYSE	HWM	Wed, Mar 14, 2018	19.17	19.24	18.31	18.44
342	NYSE	HWM	Tue, Mar 13, 2018	19.20	19.33	19.04	19.12
341	NYSE	HWM	Mon, Mar 12, 2018	19.33	19.35	18.95	19.11
340	NYSE	HWM	Fri, Mar 9, 2018	19.12	19.31	18.99	19.31
339	NYSE	HWM	Thu, Mar 8, 2018	18.97	19.06	18.67	19.01
338	NYSE	HWM	Wed, Mar 7, 2018	18.61	18.96	18.56	18.87
337	NYSE	HWM	Tue, Mar 6, 2018	18.74	18.97	18.69	18.82
336	NYSE	HWM	Mon, Mar 5, 2018	18.17	18.73	18.11	18.65
335	NYSE	HWM	Fri, Mar 2, 2018	18.27	18.47	17.94	18.33
334	NYSE	HWM	Thu, Mar 1, 2018	18.75	18.90	18.27	18.41
333	NYSE	HWM	Wed, Feb 28, 2018	19.02	19.18	18.69	18.69
332	NYSE	HWM	Tue, Feb 27, 2018	19.27	19.42	18.94	18.96
331	NYSE	HWM	Mon, Feb 26, 2018	19.33	19.38	19.16	19.26
330	NYSE	HWM	Fri, Feb 23, 2018	18.85	19.27	18.80	19.26
329	NYSE	HWM	Thu, Feb 22, 2018	19.03	19.16	18.73	18.81
328	NYSE	HWM	Wed, Feb 21, 2018	19.09	19.48	18.89	18.90
327	NYSE	HWM	Tue, Feb 20, 2018	19.24	19.52	18.97	19.06
326	NYSE	HWM	Fri, Feb 16, 2018	19.30	19.83	19.22	19.44
325	NYSE	HWM	Thu, Feb 15, 2018	19.73	19.75	19.09	19.33
324	NYSE	HWM	Wed, Feb 14, 2018	18.82	19.70	18.82	19.53
323	NYSE	HWM	Tue, Feb 13, 2018	18.86	19.06	18.75	18.99
322	NYSE	HWM	Mon, Feb 12, 2018	19.02	19.30	18.80	19.04
321	NYSE	HWM	Fri, Feb 9, 2018	18.89	19.09	17.87	18.90
320	NYSE	HWM	Thu, Feb 8, 2018	19.26	19.31	18.54	18.74
319	NYSE	HWM	Wed, Feb 7, 2018	19.24	19.52	19.06	19.24
318	NYSE	HWM	Tue, Feb 6, 2018	20.07	20.24	19.16	19.38
317	NYSE	HWM	Mon, Feb 5, 2018	21.00	21.24	19.81	20.33
316	NYSE	HWM	Fri, Feb 2, 2018	22.81	22.81	22.10	22.31
315	NYSE	HWM	Thu, Feb 1, 2018	22.80	23.29	22.78	23.08
314	NYSE	HWM	Wed, Jan 31, 2018	23.00	23.39	22.82	23.00
313	NYSE	HWM	Tue, Jan 30, 2018	23.01	23.13	22.52	22.93
312	NYSE	HWM	Mon, Jan 29, 2018	23.63	23.69	23.12	23.19
311	NYSE	HWM	Fri, Jan 26, 2018	23.42	23.65	23.25	23.64
310	NYSE	HWM	Thu, Jan 25, 2018	23.49	23.61	23.11	23.36
309	NYSE	HWM	Wed, Jan 24, 2018	23.26	23.51	23.19	23.36
308	NYSE	HWM	Tue, Jan 23, 2018	23.32	23.32	23.08	23.22
307	NYSE	HWM	Mon, Jan 22, 2018	23.16	23.32	23.03	23.32
306	NYSE	HWM	Fri, Jan 19, 2018	23.22	23.34	22.86	23.16
305	NYSE	HWM	Thu, Jan 18, 2018	23.17	23.44	22.96	23.26
304	NYSE	HWM	Wed, Jan 17, 2018	23.31	23.52	23.24	23.41
303	NYSE	HWM	Tue, Jan 16, 2018	23.70	23.89	23.06	23.31
302	NYSE	HWM	Fri, Jan 12, 2018	23.38	23.68	23.27	23.64
301	NYSE	HWM	Thu, Jan 11, 2018	22.93	23.33	22.89	23.30
300	NYSE	HWM	Wed, Jan 10, 2018	22.67	22.94	22.56	22.83
299	NYSE	HWM	Tue, Jan 9, 2018	22.84	22.99	22.57	22.85
298	NYSE	HWM	Mon, Jan 8, 2018	22.75	22.87	22.55	22.81
297	NYSE	HWM	Fri, Jan 5, 2018	22.42	22.71	22.31	22.70
296	NYSE	HWM	Thu, Jan 4, 2018	21.62	22.57	21.47	22.47
295	NYSE	HWM	Wed, Jan 3, 2018	21.16	21.46	20.70	21.45
294	NYSE	HWM	Tue, Jan 2, 2018	20.93	21.29	20.93	21.28
293	NYSE	HWM	Fri, Dec 29, 2017	21.17	21.21	20.87	20.89
292	NYSE	HWM	Thu, Dec 28, 2017	20.93	21.19	20.85	21.17
291	NYSE	HWM	Wed, Dec 27, 2017	20.75	20.98	20.66	20.96
290	NYSE	HWM	Tue, Dec 26, 2017	20.54	20.88	20.47	20.75
289	NYSE	HWM	Fri, Dec 22, 2017	20.47	20.66	20.25	20.57
288	NYSE	HWM	Thu, Dec 21, 2017	20.15	20.56	19.99	20.54
287	NYSE	HWM	Wed, Dec 20, 2017	19.74	20.10	19.70	20.03
286	NYSE	HWM	Tue, Dec 19, 2017	19.68	19.68	19.28	19.65
285	NYSE	HWM	Mon, Dec 18, 2017	19.52	19.71	19.52	19.63
284	NYSE	HWM	Fri, Dec 15, 2017	19.29	19.47	19.22	19.39
283	NYSE	HWM	Thu, Dec 14, 2017	19.33	19.42	19.05	19.15
282	NYSE	HWM	Wed, Dec 13, 2017	18.89	19.58	18.86	19.30
281	NYSE	HWM	Tue, Dec 12, 2017	18.73	18.91	18.66	18.89
280	NYSE	HWM	Mon, Dec 11, 2017	18.74	18.83	18.50	18.73
279	NYSE	HWM	Fri, Dec 8, 2017	18.93	18.95	18.66	18.76
278	NYSE	HWM	Thu, Dec 7, 2017	18.47	18.96	18.35	18.85
277	NYSE	HWM	Wed, Dec 6, 2017	18.53	18.67	18.40	18.79
276	NYSE	HWM	Tue, Dec 5, 2017	18.96	18.96	18.50	18.47
275	NYSE	HWM	Mon, Dec 4, 2017	19.06	19.37	18.93	18.96
274	NYSE	HWM	Fri, Dec 1, 2017	18.88	18.99	18.40	18.78
273	NYSE	HWM	Thu, Nov 30, 2017	18.56	18.88	18.40	18.86
272	NYSE	HWM	Wed, Nov 29, 2017	18.59	18.75	18.42	18.45
271	NYSE	HWM	Tue, Nov 28, 2017	18.17	18.64	18.07	18.57
270	NYSE	HWM	Mon, Nov 27, 2017	18.33	18.40	17.66	18.10
269	NYSE	HWM	Fri, Nov 24, 2017	18.28	18.52	18.27	18.39
268	NYSE	HWM	Wed, Nov 22, 2017	18.24	18.39	18.17	18.20
267	NYSE	HWM	Tue, Nov 21, 2017	18.49	18.59	18.11	18.20
266	NYSE	HWM	Mon, Nov 20, 2017	18.25	18.33	18.10	18.31
265	NYSE	HWM	Fri, Nov 17, 2017	18.13	18.45	18.09	18.28
264	NYSE	HWM	Thu, Nov 16, 2017	17.96	18.33	17.96	18.19
263	NYSE	HWM	Wed, Nov 15, 2017	17.71	18.15	17.43	17.91
262	NYSE	HWM	Tue, Nov 14, 2017	18.11	18.24	17.73	17.78
261	NYSE	HWM	Mon, Nov 13, 2017	18.50	18.62	18.16	18.24
260	NYSE	HWM	Fri, Nov 10, 2017	18.69	18.83	18.55	18.58
259	NYSE	HWM	Thu, Nov 9, 2017	18.86	18.86	18.50	18.74
258	NYSE	HWM	Wed, Nov 8, 2017	19.14	19.23	18.81	18.99
257	NYSE	HWM	Tue, Nov 7, 2017	19.61	19.64	19.09	19.22
256	NYSE	HWM	Mon, Nov 6, 2017	19.43	19.75	19.34	19.63
255	NYSE	HWM	Fri, Nov 3, 2017	19.29	19.58	19.18	19.42
254	NYSE	HWM	Thu, Nov 2, 2017	19.18	19.41	19.00	19.35
253	NYSE	HWM	Wed, Nov 1, 2017	19.35	19.65	19.16	19.21
252	NYSE	HWM	Tue, Oct 31, 2017	18.98	19.28	18.88	19.25
251	NYSE	HWM	Mon, Oct 30, 2017	18.76	19.03	18.64	18.99
250	NYSE	HWM	Fri, Oct 27, 2017	18.79	18.91	18.66	18.86
249	NYSE	HWM	Thu, Oct 26, 2017	19.15	19.22	18.62	18.85
248	NYSE	HWM	Wed, Oct 25, 2017	18.64	19.14	18.49	19.05
247	NYSE	HWM	Tue, Oct 24, 2017	18.79	19.33	18.34	18.65
246	NYSE	HWM	Mon, Oct 23, 2017	21.02	21.12	18.59	18.66
245	NYSE	HWM	Fri, Oct 20, 2017	20.65	20.93	20.57	20.83
244	NYSE	HWM	Thu, Oct 19, 2017	20.43	20.46	20.18	20.45
243	NYSE	HWM	Wed, Oct 18, 2017	20.56	20.66	20.44	20.61
242	NYSE	HWM	Tue, Oct 17, 2017	20.70	20.87	20.52	20.57
241	NYSE	HWM	Mon, Oct 16, 2017	20.88	21.03	20.70	20.83
240	NYSE	HWM	Fri, Oct 13, 2017	21.21	21.22	20.72	20.82
239	NYSE	HWM	Thu, Oct 12, 2017	20.90	21.22	20.76	21.12
238	NYSE	HWM	Wed, Oct 11, 2017	20.91	21.34	20.79	20.96
237	NYSE	HWM	Tue, Oct 10, 2017	21.19	21.35	20.91	20.99
236	NYSE	HWM	Mon, Oct 9, 2017	20.83	21.19	20.78	20.99
235	NYSE	HWM	Fri, Oct 6, 2017	20.45	20.81	20.34	20.77
234	NYSE	HWM	Thu, Oct 5, 2017	20.43	20.77	20.43	20.58
233	NYSE	HWM	Wed, Oct 4, 2017	20.04	20.60	20.04	20.52
232	NYSE	HWM	Tue, Oct 3, 2017	19.81	20.36	19.73	20.03
231	NYSE	HWM	Mon, Oct 2, 2017	19.12	19.87	19.11	19.87
230	NYSE	HWM	Fri, Sep 29, 2017	19.96	19.96	18.82	19.07
229	NYSE	HWM	Thu, Sep 28, 2017	20.22	20.22	19.94	19.94
228	NYSE	HWM	Wed, Sep 27, 2017	20.27	20.36	19.99	20.22
227	NYSE	HWM	Tue, Sep 26, 2017	20.14	20.20	19.99	20.14
226	NYSE	HWM	Mon, Sep 25, 2017	20.09	20.30	19.82	20.03
225	NYSE	HWM	Fri, Sep 22, 2017	20.39	20.50	20.01	20.09
224	NYSE	HWM	Thu, Sep 21, 2017	20.07	20.57	19.90	20.53
223	NYSE	HWM	Wed, Sep 20, 2017	19.89	20.08	19.75	20.08
222	NYSE	HWM	Tue, Sep 19, 2017	19.43	19.90	19.29	19.88
221	NYSE	HWM	Mon, Sep 18, 2017	19.45	19.54	19.32	19.42
220	NYSE	HWM	Fri, Sep 15, 2017	19.45	19.55	19.28	19.42
219	NYSE	HWM	Thu, Sep 14, 2017	19.26	19.50	19.07	19.44
218	NYSE	HWM	Wed, Sep 13, 2017	19.29	19.48	19.15	19.35
217	NYSE	HWM	Tue, Sep 12, 2017	19.19	19.32	19.14	19.29
216	NYSE	HWM	Mon, Sep 11, 2017	18.83	19.30	18.81	19.15
215	NYSE	HWM	Fri, Sep 8, 2017	18.57	18.78	18.40	18.72
214	NYSE	HWM	Thu, Sep 7, 2017	18.69	18.74	18.48	18.60
213	NYSE	HWM	Wed, Sep 6, 2017	18.78	19.01	18.64	18.66
212	NYSE	HWM	Tue, Sep 5, 2017	19.53	19.53	18.55	18.69
211	NYSE	HWM	Fri, Sep 1, 2017	19.58	19.76	19.55	19.55
210	NYSE	HWM	Thu, Aug 31, 2017	19.53	19.70	19.42	19.52
209	NYSE	HWM	Wed, Aug 30, 2017	19.43	19.55	19.26	19.47
208	NYSE	HWM	Tue, Aug 29, 2017	19.12	19.48	18.79	19.43
207	NYSE	HWM	Mon, Aug 28, 2017	19.43	19.50	19.22	19.29
206	NYSE	HWM	Fri, Aug 25, 2017	19.61	19.66	19.35	19.35
205	NYSE	HWM	Thu, Aug 24, 2017	19.70	19.87	19.49	19.52
204	NYSE	HWM	Wed, Aug 23, 2017	19.55	19.86	19.51	19.60
203	NYSE	HWM	Tue, Aug 22, 2017	19.16	19.73	19.05	19.69
202	NYSE	HWM	Mon, Aug 21, 2017	18.64	18.97	18.63	18.76
201	NYSE	HWM	Fri, Aug 18, 2017	18.55	18.80	18.41	18.62
200	NYSE	HWM	Thu, Aug 17, 2017	18.90	19.14	18.60	18.61
199	NYSE	HWM	Wed, Aug 16, 2017	19.09	19.31	18.99	19.04
198	NYSE	HWM	Tue, Aug 15, 2017	18.85	18.99	18.71	18.97
197	NYSE	HWM	Mon, Aug 14, 2017	18.53	18.89	18.45	18.83
196	NYSE	HWM	Fri, Aug 11, 2017	18.34	18.58	18.32	18.39
195	NYSE	HWM	Thu, Aug 10, 2017	18.83	18.89	18.37	18.41
194	NYSE	HWM	Wed, Aug 9, 2017	19.13	19.19	18.76	18.89
193	NYSE	HWM	Tue, Aug 8, 2017	19.33	19.59	19.14	19.15
192	NYSE	HWM	Mon, Aug 7, 2017	19.26	19.60	19.22	19.42
191	NYSE	HWM	Fri, Aug 4, 2017	19.48	19.53	19.22	19.26
190	NYSE	HWM	Thu, Aug 3, 2017	19.04	19.44	18.89	19.42
189	NYSE	HWM	Wed, Aug 2, 2017	19.14	19.29	19.01	19.07
188	NYSE	HWM	Tue, Aug 1, 2017	19.12	19.29	18.76	19.19
187	NYSE	HWM	Mon, Jul 31, 2017	19.21	19.28	18.86	19.00
186	NYSE	HWM	Fri, Jul 28, 2017	19.19	19.46	19.07	19.12
185	NYSE	HWM	Thu, Jul 27, 2017	19.71	19.78	19.19	19.25
184	NYSE	HWM	Wed, Jul 26, 2017	19.89	19.89	19.60	19.61
183	NYSE	HWM	Tue, Jul 25, 2017	19.55	20.01	19.48	19.87
182	NYSE	HWM	Mon, Jul 24, 2017	19.75	19.93	19.01	19.29
181	NYSE	HWM	Fri, Jul 21, 2017	18.99	19.32	18.91	19.32
180	NYSE	HWM	Thu, Jul 20, 2017	19.21	19.40	18.96	18.97
179	NYSE	HWM	Wed, Jul 19, 2017	19.16	19.32	19.02	19.25
178	NYSE	HWM	Tue, Jul 18, 2017	19.09	19.19	18.92	19.07
177	NYSE	HWM	Mon, Jul 17, 2017	18.70	19.34	18.64	19.12
176	NYSE	HWM	Fri, Jul 14, 2017	18.60	18.83	18.47	18.69
175	NYSE	HWM	Thu, Jul 13, 2017	18.75	18.81	18.52	18.74
174	NYSE	HWM	Wed, Jul 12, 2017	18.56	18.74	18.46	18.54
173	NYSE	HWM	Tue, Jul 11, 2017	18.33	18.56	18.17	18.41
172	NYSE	HWM	Mon, Jul 10, 2017	18.00	18.51	17.82	18.27
171	NYSE	HWM	Fri, Jul 7, 2017	17.58	17.87	17.47	17.73
170	NYSE	HWM	Thu, Jul 6, 2017	17.59	17.82	17.44	17.57
169	NYSE	HWM	Wed, Jul 5, 2017	17.55	17.66	17.38	17.62
168	NYSE	HWM	Mon, Jul 3, 2017	17.43	17.78	17.39	17.51
167	NYSE	HWM	Fri, Jun 30, 2017	17.49	17.58	16.96	17.36
166	NYSE	HWM	Thu, Jun 29, 2017	17.67	17.85	17.48	17.49
165	NYSE	HWM	Wed, Jun 28, 2017	16.90	17.97	16.89	17.71
164	NYSE	HWM	Tue, Jun 27, 2017	18.14	18.33	16.68	16.74
163	NYSE	HWM	Mon, Jun 26, 2017	17.38	18.90	17.36	18.40
162	NYSE	HWM	Fri, Jun 23, 2017	19.32	19.66	19.25	19.58
161	NYSE	HWM	Thu, Jun 22, 2017	19.41	19.59	19.21	19.39
160	NYSE	HWM	Wed, Jun 21, 2017	20.25	20.30	19.36	19.41
159	NYSE	HWM	Tue, Jun 20, 2017	20.29	20.37	20.11	20.24
158	NYSE	HWM	Mon, Jun 19, 2017	20.36	20.45	20.20	20.40
157	NYSE	HWM	Fri, Jun 16, 2017	20.50	20.56	19.99	20.26
156	NYSE	HWM	Thu, Jun 15, 2017	20.40	20.63	20.27	20.47
155	NYSE	HWM	Wed, Jun 14, 2017	21.19	21.19	20.55	20.62
154	NYSE	HWM	Tue, Jun 13, 2017	20.58	21.21	20.56	21.20
153	NYSE	HWM	Mon, Jun 12, 2017	20.76	21.06	20.50	20.56
152	NYSE	HWM	Fri, Jun 9, 2017	21.08	21.22	20.83	20.97
151	NYSE	HWM	Thu, Jun 8, 2017	20.55	21.13	20.50	21.04
150	NYSE	HWM	Wed, Jun 7, 2017	21.18	21.18	20.56	20.62
149	NYSE	HWM	Tue, Jun 6, 2017	20.93	21.17	20.73	21.06
148	NYSE	HWM	Mon, Jun 5, 2017	21.56	21.66	21.05	21.06
147	NYSE	HWM	Fri, Jun 2, 2017	21.50	21.70	21.39	21.58
146	NYSE	HWM	Thu, Jun 1, 2017	21.05	21.51	20.92	21.44
145	NYSE	HWM	Wed, May 31, 2017	20.84	21.09	20.48	21.06
144	NYSE	HWM	Tue, May 30, 2017	21.04	21.05	20.67	20.86
143	NYSE	HWM	Fri, May 26, 2017	20.86	21.12	20.77	21.02
142	NYSE	HWM	Thu, May 25, 2017	21.55	21.63	20.76	20.86
141	NYSE	HWM	Wed, May 24, 2017	21.42	21.61	21.32	21.52
140	NYSE	HWM	Tue, May 23, 2017	21.21	21.49	21.01	21.36
139	NYSE	HWM	Mon, May 22, 2017	21.31	21.96	21.12	21.18
138	NYSE	HWM	Fri, May 19, 2017	20.76	21.30	20.70	21.14
137	NYSE	HWM	Thu, May 18, 2017	20.46	20.73	20.35	20.63
136	NYSE	HWM	Wed, May 17, 2017	20.70	20.77	20.52	20.57
135	NYSE	HWM	Tue, May 16, 2017	21.54	21.61	21.01	21.01
134	NYSE	HWM	Mon, May 15, 2017	21.29	21.69	21.29	21.54
133	NYSE	HWM	Fri, May 12, 2017	20.80	21.29	20.73	21.23
132	NYSE	HWM	Thu, May 11, 2017	20.81	20.89	20.60	20.86
131	NYSE	HWM	Wed, May 10, 2017	20.82	20.96	20.79	20.91
130	NYSE	HWM	Tue, May 9, 2017	20.77	20.99	20.70	20.89
129	NYSE	HWM	Mon, May 8, 2017	20.86	20.91	20.69	20.76
128	NYSE	HWM	Fri, May 5, 2017	20.41	20.93	20.34	20.93
127	NYSE	HWM	Thu, May 4, 2017	20.45	20.52	20.12	20.40
126	NYSE	HWM	Wed, May 3, 2017	20.68	20.68	20.34	20.53
125	NYSE	HWM	Tue, May 2, 2017	20.69	21.00	20.69	20.76
124	NYSE	HWM	Mon, May 1, 2017	21.03	21.10	20.60	20.89
123	NYSE	HWM	Fri, Apr 28, 2017	20.95	21.07	20.83	20.95
122	NYSE	HWM	Thu, Apr 27, 2017	21.05	21.08	20.62	20.86
121	NYSE	HWM	Wed, Apr 26, 2017	20.73	21.45	20.71	21.08
120	NYSE	HWM	Tue, Apr 25, 2017	20.16	20.70	20.11	20.68
119	NYSE	HWM	Mon, Apr 24, 2017	20.20	20.35	19.91	20.01
118	NYSE	HWM	Fri, Apr 21, 2017	20.04	20.09	19.91	19.93
117	NYSE	HWM	Thu, Apr 20, 2017	20.07	20.17	19.98	20.01
116	NYSE	HWM	Wed, Apr 19, 2017	19.79	20.30	19.79	19.91
115	NYSE	HWM	Tue, Apr 18, 2017	20.17	20.17	18.86	19.78
114	NYSE	HWM	Mon, Apr 17, 2017	20.89	21.80	20.31	20.46
113	NYSE	HWM	Thu, Apr 13, 2017	19.79	19.92	19.68	19.85
112	NYSE	HWM	Wed, Apr 12, 2017	20.31	20.31	19.70	19.81
111	NYSE	HWM	Tue, Apr 11, 2017	20.34	20.57	19.98	20.38
110	NYSE	HWM	Mon, Apr 10, 2017	20.24	20.57	20.24	20.34
109	NYSE	HWM	Fri, Apr 7, 2017	19.93	20.31	19.93	20.24
108	NYSE	HWM	Thu, Apr 6, 2017	19.80	20.11	19.76	20.05
107	NYSE	HWM	Wed, Apr 5, 2017	20.35	20.58	19.81	19.84
106	NYSE	HWM	Tue, Apr 4, 2017	20.04	20.30	19.99	20.22
105	NYSE	HWM	Mon, Apr 3, 2017	20.30	20.47	19.83	20.07
104	NYSE	HWM	Fri, Mar 31, 2017	20.29	20.35	20.08	20.19
103	NYSE	HWM	Thu, Mar 30, 2017	20.01	20.37	19.95	20.36
102	NYSE	HWM	Wed, Mar 29, 2017	20.51	20.70	20.02	20.08
101	NYSE	HWM	Tue, Mar 28, 2017	20.27	20.79	20.27	20.73
100	NYSE	HWM	Mon, Mar 27, 2017	20.01	20.43	19.94	20.36
99	NYSE	HWM	Fri, Mar 24, 2017	20.45	20.61	20.21	20.45
98	NYSE	HWM	Thu, Mar 23, 2017	20.31	20.57	20.27	20.45
97	NYSE	HWM	Wed, Mar 22, 2017	20.46	20.75	20.25	20.31
96	NYSE	HWM	Tue, Mar 21, 2017	21.41	21.45	20.44	20.50
95	NYSE	HWM	Mon, Mar 20, 2017	21.11	21.60	21.00	21.36
94	NYSE	HWM	Fri, Mar 17, 2017	20.96	21.32	20.92	21.08
93	NYSE	HWM	Thu, Mar 16, 2017	20.99	21.12	20.68	20.94
92	NYSE	HWM	Wed, Mar 15, 2017	20.57	21.03	20.53	20.89
91	NYSE	HWM	Tue, Mar 14, 2017	20.37	20.51	20.27	20.44
90	NYSE	HWM	Mon, Mar 13, 2017	20.53	20.72	20.37	20.54
89	NYSE	HWM	Fri, Mar 10, 2017	20.38	20.63	20.26	20.57
88	NYSE	HWM	Thu, Mar 9, 2017	20.50	20.70	20.14	20.30
87	NYSE	HWM	Wed, Mar 8, 2017	20.67	20.84	20.42	20.58
86	NYSE	HWM	Tue, Mar 7, 2017	21.16	21.19	20.43	20.68
85	NYSE	HWM	Mon, Mar 6, 2017	21.47	21.49	21.12	21.23
84	NYSE	HWM	Fri, Mar 3, 2017	21.89	22.06	21.27	21.53
83	NYSE	HWM	Thu, Mar 2, 2017	22.41	22.58	21.86	21.88
82	NYSE	HWM	Wed, Mar 1, 2017	22.46	22.91	22.46	22.64
81	NYSE	HWM	Tue, Feb 28, 2017	22.31	22.52	21.95	22.07
80	NYSE	HWM	Mon, Feb 27, 2017	22.46	22.72	22.31	22.41
79	NYSE	HWM	Fri, Feb 24, 2017	22.22	22.64	22.03	22.47
78	NYSE	HWM	Thu, Feb 23, 2017	23.44	23.52	22.63	22.67
77	NYSE	HWM	Wed, Feb 22, 2017	22.90	23.42	22.90	23.42
76	NYSE	HWM	Tue, Feb 21, 2017	22.74	23.29	22.73	23.22
75	NYSE	HWM	Fri, Feb 17, 2017	22.50	23.06	22.42	22.93
74	NYSE	HWM	Thu, Feb 16, 2017	22.34	22.60	22.27	22.60
73	NYSE	HWM	Wed, Feb 15, 2017	22.49	22.63	22.29	22.39
72	NYSE	HWM	Tue, Feb 14, 2017	22.57	23.12	22.49	22.63
71	NYSE	HWM	Mon, Feb 13, 2017	22.59	22.90	22.27	22.73
70	NYSE	HWM	Fri, Feb 10, 2017	21.64	22.88	21.55	22.70
69	NYSE	HWM	Thu, Feb 9, 2017	20.86	21.57	20.81	21.43
68	NYSE	HWM	Wed, Feb 8, 2017	20.30	21.01	20.18	20.93
67	NYSE	HWM	Tue, Feb 7, 2017	20.08	20.48	19.98	20.40
66	NYSE	HWM	Mon, Feb 6, 2017	19.33	20.17	19.33	20.08
65	NYSE	HWM	Fri, Feb 3, 2017	19.29	19.87	19.29	19.85
64	NYSE	HWM	Thu, Feb 2, 2017	19.17	19.55	19.02	19.32
63	NYSE	HWM	Wed, Feb 1, 2017	17.84	19.55	17.70	19.38
62	NYSE	HWM	Tue, Jan 31, 2017	17.09	17.47	16.96	17.42
61	NYSE	HWM	Mon, Jan 30, 2017	17.34	17.37	16.99	17.25
60	NYSE	HWM	Fri, Jan 27, 2017	17.51	17.54	17.25	17.32
59	NYSE	HWM	Thu, Jan 26, 2017	17.28	17.54	17.10	17.52
58	NYSE	HWM	Wed, Jan 25, 2017	17.14	17.41	17.04	17.39
57	NYSE	HWM	Tue, Jan 24, 2017	16.46	17.17	16.42	16.99
56	NYSE	HWM	Mon, Jan 23, 2017	16.30	16.38	16.17	16.35
55	NYSE	HWM	Fri, Jan 20, 2017	16.33	16.59	16.21	16.32
54	NYSE	HWM	Thu, Jan 19, 2017	15.94	16.36	15.94	16.33
53	NYSE	HWM	Wed, Jan 18, 2017	15.89	16.07	15.81	16.00
52	NYSE	HWM	Tue, Jan 17, 2017	15.87	16.02	15.77	15.90
51	NYSE	HWM	Fri, Jan 13, 2017	16.05	16.27	16.01	16.20
50	NYSE	HWM	Thu, Jan 12, 2017	16.04	16.12	15.71	16.10
49	NYSE	HWM	Wed, Jan 11, 2017	15.89	16.17	15.83	16.17
48	NYSE	HWM	Tue, Jan 10, 2017	15.47	16.04	15.47	15.87
47	NYSE	HWM	Mon, Jan 9, 2017	15.78	15.81	15.55	15.63
46	NYSE	HWM	Fri, Jan 6, 2017	15.44	15.87	15.34	15.81
45	NYSE	HWM	Thu, Jan 5, 2017	15.10	15.48	15.02	15.41
44	NYSE	HWM	Wed, Jan 4, 2017	14.72	15.12	14.57	15.10
43	NYSE	HWM	Tue, Jan 3, 2017	14.36	14.72	14.29	14.71
42	NYSE	HWM	Fri, Dec 30, 2016	14.39	14.62	14.16	14.21
41	NYSE	HWM	Thu, Dec 29, 2016	14.76	14.79	14.31	14.33
40	NYSE	HWM	Wed, Dec 28, 2016	15.09	15.22	14.74	14.76
39	NYSE	HWM	Tue, Dec 27, 2016	15.18	15.43	15.05	15.16
38	NYSE	HWM	Fri, Dec 23, 2016	15.33	15.40	15.08	15.16
37	NYSE	HWM	Thu, Dec 22, 2016	15.27	15.43	15.18	15.38
36	NYSE	HWM	Wed, Dec 21, 2016	15.35	15.48	15.28	15.35
35	NYSE	HWM	Tue, Dec 20, 2016	15.33	15.61	15.33	15.41
34	NYSE	HWM	Mon, Dec 19, 2016	15.37	15.48	15.22	15.35
33	NYSE	HWM	Fri, Dec 16, 2016	15.71	15.99	15.43	15.53
32	NYSE	HWM	Thu, Dec 15, 2016	15.87	16.10	15.66	15.76
31	NYSE	HWM	Wed, Dec 14, 2016	16.03	16.39	15.87	15.90
30	NYSE	HWM	Tue, Dec 13, 2016	16.53	16.68	16.03	16.24
29	NYSE	HWM	Mon, Dec 12, 2016	16.66	17.02	16.49	16.54
28	NYSE	HWM	Fri, Dec 9, 2016	16.20	16.73	16.18	16.71
27	NYSE	HWM	Thu, Dec 8, 2016	16.10	16.26	16.01	16.03
26	NYSE	HWM	Wed, Dec 7, 2016	15.64	16.02	15.62	16.00
25	NYSE	HWM	Tue, Dec 6, 2016	15.25	15.59	15.10	15.58
24	NYSE	HWM	Mon, Dec 5, 2016	15.05	15.54	15.03	15.53
23	NYSE	HWM	Fri, Dec 2, 2016	14.86	15.12	14.83	15.09
22	NYSE	HWM	Thu, Dec 1, 2016	14.82	15.19	14.76	14.95
21	NYSE	HWM	Wed, Nov 30, 2016	15.02	15.22	14.76	14.78
20	NYSE	HWM	Tue, Nov 29, 2016	15.36	15.36	14.95	15.08
19	NYSE	HWM	Mon, Nov 28, 2016	15.64	15.66	15.27	15.44
18	NYSE	HWM	Fri, Nov 25, 2016	15.58	15.83	15.51	15.74
17	NYSE	HWM	Wed, Nov 23, 2016	15.18	15.64	15.11	15.54
16	NYSE	HWM	Tue, Nov 22, 2016	15.38	15.54	15.18	15.25
15	NYSE	HWM	Mon, Nov 21, 2016	15.25	15.48	15.19	15.47
14	NYSE	HWM	Fri, Nov 18, 2016	14.92	15.26	14.85	15.26
13	NYSE	HWM	Thu, Nov 17, 2016	14.99	15.04	14.84	14.95
12	NYSE	HWM	Wed, Nov 16, 2016	15.14	15.18	14.91	15.03
11	NYSE	HWM	Tue, Nov 15, 2016	14.69	15.30	14.69	15.26
10	NYSE	HWM	Mon, Nov 14, 2016	14.52	14.66	14.43	14.63
9	NYSE	HWM	Fri, Nov 11, 2016	14.13	14.52	14.03	14.46
8	NYSE	HWM	Thu, Nov 10, 2016	13.45	14.20	13.45	14.14
7	NYSE	HWM	Wed, Nov 9, 2016	12.99	13.56	12.84	13.44
6	NYSE	HWM	Tue, Nov 8, 2016	13.31	13.45	13.20	13.34
5	NYSE	HWM	Mon, Nov 7, 2016	13.72	13.80	13.25	13.22
4	NYSE	HWM	Fri, Nov 4, 2016	13.49	13.64	13.42	13.55
3	NYSE	HWM	Thu, Nov 3, 2016	13.59	13.83	13.35	13.41
2	NYSE	HWM	Wed, Nov 2, 2016	14.46	14.54	13.51	13.75
1	NYSE	HWM	Tue, Nov 1, 2016	17.05	17.35	14.37	14.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Howmet Aerospace Inc NYSE:HWM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024