Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
189.25
-1.83 (-0.96%)
At close: Oct 3, 2025, 4:00 PM EDT
188.00
-1.25 (-0.66%)
After-hours: Oct 3, 2025, 7:48 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 191.97 | 192.02 | 186.89 | 189.25 | 189.25 | -0.96% | 1,611,979 |
| Oct 2, 2025 | 195.12 | 196.13 | 190.15 | 191.08 | 191.08 | -1.93% | 2,133,501 |
| Oct 1, 2025 | 194.16 | 198.48 | 193.04 | 194.85 | 194.85 | -0.70% | 2,267,178 |
| Sep 30, 2025 | 192.39 | 196.66 | 191.93 | 196.23 | 196.23 | 2.25% | 2,384,759 |
| Sep 29, 2025 | 194.69 | 196.39 | 189.92 | 191.92 | 191.92 | -0.64% | 2,485,361 |
| Sep 26, 2025 | 192.00 | 194.89 | 191.13 | 193.15 | 193.15 | 1.74% | 2,339,698 |
| Sep 25, 2025 | 189.53 | 190.37 | 186.73 | 189.85 | 189.85 | -0.19% | 1,326,907 |
| Sep 24, 2025 | 194.56 | 194.69 | 190.09 | 190.22 | 190.22 | -1.74% | 1,772,359 |
| Sep 23, 2025 | 192.45 | 194.35 | 189.72 | 193.58 | 193.58 | 0.74% | 2,224,919 |
| Sep 22, 2025 | 192.50 | 192.80 | 190.00 | 192.15 | 192.15 | 1.01% | 2,111,193 |
| Sep 19, 2025 | 192.90 | 192.99 | 186.30 | 190.23 | 190.23 | -0.84% | 4,621,121 |
| Sep 18, 2025 | 184.67 | 192.25 | 182.78 | 191.84 | 191.84 | 3.48% | 2,223,229 |
| Sep 17, 2025 | 187.58 | 188.25 | 183.24 | 185.39 | 185.39 | -1.10% | 2,227,917 |
| Sep 16, 2025 | 189.50 | 190.29 | 186.47 | 187.46 | 187.46 | -0.95% | 3,288,048 |
| Sep 15, 2025 | 186.00 | 189.50 | 186.00 | 189.25 | 189.25 | 1.87% | 1,813,190 |
| Sep 12, 2025 | 185.00 | 187.26 | 184.50 | 185.77 | 185.77 | 0.85% | 1,817,451 |
| Sep 11, 2025 | 184.39 | 185.66 | 181.36 | 184.21 | 184.21 | 0.22% | 2,000,371 |
| Sep 10, 2025 | 180.00 | 184.23 | 179.62 | 183.80 | 183.80 | 2.69% | 1,995,527 |
| Sep 9, 2025 | 178.78 | 179.49 | 176.32 | 178.98 | 178.98 | -0.25% | 1,399,697 |
| Sep 8, 2025 | 178.28 | 180.55 | 178.28 | 179.43 | 179.43 | 0.69% | 1,777,422 |
| Sep 5, 2025 | 180.25 | 181.39 | 173.38 | 178.20 | 178.20 | -0.74% | 2,016,705 |
| Sep 4, 2025 | 174.87 | 180.95 | 174.66 | 179.53 | 179.53 | 2.89% | 2,265,845 |
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.49 | 0.73% | 1,648,801 |
| Sep 2, 2025 | 172.31 | 173.59 | 170.81 | 173.22 | 173.22 | -0.51% | 1,995,246 |
| Aug 29, 2025 | 176.15 | 176.54 | 172.52 | 174.10 | 174.10 | -1.17% | 1,665,696 |
| Aug 28, 2025 | 175.75 | 177.46 | 175.30 | 176.16 | 176.16 | 0.29% | 2,313,325 |
| Aug 27, 2025 | 175.50 | 176.67 | 174.94 | 175.65 | 175.65 | -0.15% | 1,926,820 |
| Aug 26, 2025 | 172.10 | 176.23 | 171.41 | 175.92 | 175.92 | 2.73% | 4,060,092 |
| Aug 25, 2025 | 171.35 | 174.73 | 170.85 | 171.24 | 171.24 | 0.14% | 1,945,758 |
| Aug 22, 2025 | 174.10 | 175.08 | 170.24 | 171.00 | 171.00 | -1.30% | 2,996,379 |
| Aug 21, 2025 | 171.85 | 174.49 | 171.27 | 173.25 | 173.25 | 0.76% | 2,261,709 |
| Aug 20, 2025 | 171.50 | 172.66 | 169.45 | 171.94 | 171.94 | 0.02% | 2,762,921 |
| Aug 19, 2025 | 172.25 | 174.19 | 171.04 | 171.90 | 171.90 | -0.66% | 2,274,362 |
| Aug 18, 2025 | 171.96 | 173.48 | 170.80 | 173.05 | 173.05 | 1.05% | 2,241,148 |
| Aug 15, 2025 | 176.00 | 176.00 | 170.34 | 171.25 | 171.25 | -2.69% | 3,265,040 |
| Aug 14, 2025 | 176.40 | 177.41 | 174.17 | 175.99 | 175.99 | -0.46% | 2,004,073 |
| Aug 13, 2025 | 181.57 | 181.81 | 172.52 | 176.80 | 176.80 | -2.27% | 3,174,738 |
| Aug 12, 2025 | 180.81 | 181.30 | 178.38 | 180.90 | 180.90 | 0.57% | 1,256,264 |
| Aug 11, 2025 | 180.67 | 181.87 | 178.16 | 179.88 | 179.88 | -0.48% | 1,449,686 |
| Aug 8, 2025 | 182.77 | 183.41 | 178.79 | 180.75 | 180.75 | -0.46% | 1,588,833 |
| Aug 7, 2025 | 181.64 | 182.97 | 178.00 | 181.58 | 181.46 | -0.26% | 1,890,145 |
| Aug 6, 2025 | 179.40 | 182.68 | 178.05 | 182.06 | 181.94 | 1.53% | 2,018,086 |
| Aug 5, 2025 | 182.00 | 182.98 | 177.67 | 179.32 | 179.20 | -1.02% | 2,986,805 |
| Aug 4, 2025 | 185.50 | 186.55 | 180.74 | 181.16 | 181.04 | -1.68% | 3,729,122 |
| Aug 1, 2025 | 177.00 | 186.37 | 174.02 | 184.26 | 184.14 | 2.50% | 5,089,428 |
| Jul 31, 2025 | 187.78 | 188.80 | 171.78 | 179.77 | 179.65 | -6.44% | 8,508,768 |
| Jul 30, 2025 | 189.03 | 193.26 | 188.48 | 192.14 | 192.01 | 1.57% | 2,971,682 |
| Jul 29, 2025 | 190.81 | 191.20 | 188.73 | 189.17 | 189.04 | 0.53% | 2,289,596 |
| Jul 28, 2025 | 190.12 | 190.44 | 187.15 | 188.17 | 188.05 | -0.71% | 2,338,015 |
| Jul 25, 2025 | 187.63 | 190.94 | 187.01 | 189.52 | 189.39 | 1.46% | 1,915,679 |